Haulotte Group SA (FRA:PHT)
Germany · Delayed Price · Currency is EUR 2.080
-0.010 (-0.48%)
At close: Jan 9, 2026
Haulotte Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Jan 8, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -9.13% | - |
| Jan 7, 2026 | 2.09 | 2.30 | 2.09 | 2.30 | 2.30 | 10.05% | 100 |
| Jan 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jan 5, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.69% | - |
| Jan 2, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.83% | - |
| Dec 30, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Dec 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Dec 23, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | -0.46% | 113 |
| Dec 22, 2025 | 2.06 | 2.17 | 2.06 | 2.17 | 2.17 | 8.50% | 1,853 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.91% | - |
| Dec 18, 2025 | 2.00 | 2.22 | 2.00 | 2.22 | 2.22 | - | 1,732 |
| Dec 17, 2025 | 2.05 | 2.22 | 2.05 | 2.22 | 2.22 | 7.77% | 120 |
| Dec 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Dec 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Dec 12, 2025 | 1.99 | 2.06 | 1.99 | 2.05 | 2.05 | 0.99% | 5,768 |
| Dec 11, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Dec 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Dec 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Dec 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | - |
| Dec 5, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | - |
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Dec 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Dec 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | - |
| 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 |