Minor Hotels Europe & Americas, S.A. (LON:0OHG)
London · Delayed Price · Currency is GBP · Price in EUR 6.47
-0.01 (-0.15%)
At close: Aug 1, 2025
LON:0OHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.48 | 6.48 | 6.47 | 6.47 | 6.47 | -0.15% | 3 |
| Jul 31, 2025 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | - | 5 |
| Jul 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 5 |
| Jul 29, 2025 | 6.48 | 6.48 | 6.47 | 6.48 | 6.48 | 0.31% | 4 |
| Jul 28, 2025 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | -0.31% | 3 |
| Jul 25, 2025 | 6.48 | 6.48 | 6.47 | 6.48 | 6.48 | 0.31% | 5 |
| Jul 24, 2025 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 0.62% | - |
| Jul 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 2 |
| Jul 22, 2025 | 6.42 | 6.42 | 6.40 | 6.42 | 6.42 | - | 10 |
| Jul 21, 2025 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | 0.31% | 17 |
| Jul 18, 2025 | 6.42 | 6.42 | 6.38 | 6.40 | 6.40 | 0.31% | 1 |
| Jul 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 26 |
| Jul 16, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | - | 2 |
| Jul 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 14, 2025 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 0.16% | 2 |
| Jul 11, 2025 | 6.38 | 6.40 | 6.38 | 6.39 | 6.39 | -0.47% | 2 |
| Jul 10, 2025 | 6.37 | 6.42 | 6.37 | 6.42 | 6.42 | 0.78% | 4 |
| Jul 9, 2025 | 6.39 | 6.42 | 6.37 | 6.37 | 6.37 | 0.16% | 4 |
| Jul 8, 2025 | 6.39 | 6.39 | 6.36 | 6.36 | 6.36 | -0.31% | 4 |
| Jul 4, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | 0.16% | 6 |
| Jul 3, 2025 | 6.40 | 6.40 | 6.35 | 6.37 | 6.37 | -0.16% | 12 |
| Jul 2, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | 3.91% | 178 |
| Jul 1, 2025 | 6.00 | 6.19 | 6.00 | 6.14 | 6.14 | 0.66% | 3 |
| Jun 30, 2025 | 6.05 | 6.13 | 6.03 | 6.10 | 6.10 | -0.33% | 6 |
| Jun 27, 2025 | 6.12 | 6.12 | 6.03 | 6.12 | 6.12 | 2.34% | 4 |
| Jun 26, 2025 | 6.12 | 6.12 | 5.98 | 5.98 | 5.98 | -1.32% | 3 |
| Jun 25, 2025 | 6.13 | 6.13 | 6.06 | 6.06 | 6.06 | - | 10 |
| Jun 24, 2025 | 6.05 | 6.06 | 5.94 | 6.06 | 6.06 | 1.51% | 1 |
| Jun 23, 2025 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | -1.49% | 93 |
| Jun 20, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | - | 2 |
| Jun 19, 2025 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 0.17% | 10 |
| Jun 18, 2025 | 6.06 | 6.06 | 6.03 | 6.05 | 6.05 | -0.82% | 3 |
| Jun 17, 2025 | 6.15 | 6.15 | 6.09 | 6.10 | 6.10 | 0.66% | 25 |
| Jun 16, 2025 | 6.08 | 6.09 | 6.01 | 6.06 | 6.06 | -0.33% | 5 |
| Jun 13, 2025 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | -0.98% | 1 |
| Jun 12, 2025 | 6.11 | 6.14 | 6.11 | 6.14 | 6.14 | -1.92% | 19 |
| Jun 11, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jun 10, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.63% | 2 |
| Jun 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% | 1 |
| Jun 6, 2025 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -0.48% | 12 |
| Jun 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% | - |
| Jun 4, 2025 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | - | 2 |
| Jun 3, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% | 1 |
| Jun 2, 2025 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | 0.16% | 11 |
| May 30, 2025 | 6.27 | 6.30 | 6.27 | 6.27 | 6.27 | -0.32% | 2 |
| May 29, 2025 | 6.26 | 6.29 | 6.26 | 6.29 | 6.29 | 0.32% | 12 |
| May 28, 2025 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -0.48% | 2 |
| May 27, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.32% | 5 |
| May 26, 2025 | 6.32 | 6.33 | 6.28 | 6.28 | 6.28 | -0.63% | 3 |
| May 23, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | - | 8 |