Haulotte Group SA (FRA:PHT)
Germany · Delayed Price · Currency is EUR 2.000
+0.105 (5.54%)
At close: Nov 28, 2025
Haulotte Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.54% | - |
| Nov 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.07% | - |
| Nov 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | - |
| Nov 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.30% | - |
| Nov 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -11.29% | - |
| Nov 21, 2025 | 1.92 | 2.17 | 1.92 | 2.17 | 2.17 | 11.86% | 19,535 |
| Nov 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Nov 19, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | - |
| Nov 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.04% | - |
| Nov 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Nov 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Nov 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | - |
| Nov 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Nov 6, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | - |
| Nov 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | - |
| Nov 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Nov 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.79% | - |
| Oct 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Oct 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.70% | - |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.39% | - |
| Oct 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.13% | - |
| Oct 27, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 8.29% | 100 |
| Oct 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | - |
| Oct 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.37% | - |
| Oct 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Oct 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Oct 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.78% | - |
| Oct 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.88% | - |
| Oct 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.80% | - |
| Oct 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.77% | - |
| Oct 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Oct 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Oct 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Oct 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | - |
| Oct 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | - |
| Oct 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.58% | - |
| Sep 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.60% | - |
| Sep 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Sep 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | - |
| Sep 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | - |
| Sep 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.76% | - |
| Sep 23, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.58% | 1,356 |