Minor Hotels Europe and Americas SA (NH5)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.801282051282 | 6.24 | 6.29 | 6.23 | 474 | 6.25099536 | DE |
| 4 | 1.7300001 | 37.9385995162 | 4.5599999 | 6.5 | 4.5599999 | 2254 | 6.22178595 | DE |
| 12 | 1.8550001 | 41.8263842576 | 4.4349999 | 6.5 | 4.1449999 | 1156 | 5.3465447 | DE |
| 26 | 2.09 | 49.7619047619 | 4.2 | 6.5 | 3.97 | 815 | 4.91694642 | DE |
| 52 | 2.09 | 49.7619047619 | 4.2 | 6.5 | 3.96 | 723 | 4.65346467 | DE |
| 156 | 2.155 | 52.1160822249 | 4.135 | 6.5 | 3.8 | 662 | 4.59219922 | DE |
| 260 | 2.155 | 52.1160822249 | 4.135 | 6.5 | 3.8 | 662 | 4.59219922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.29 | 0.02 | 0.32 | 6.28 | 6.29 | 6.28 | 8 |
| 1736458020 | 6.2699999 | 0.02 | 0.32 | 6.28 | 6.29 | 6.2699999 | 126 |
| 1736371620 | 6.25 | -0.04 | -0.64 | 6.23 | 6.29 | 6.23 | 643 |
| 1736285220 | 6.29 | 0.05 | 0.80 | 6.23 | 6.29 | 6.23 | 113 |
| 1736198820 | 6.24 | -0.01 | -0.16 | 6.2699999 | 6.29 | 6.24 | 468 |
| 1735939620 | 6.25 | 0.04 | 0.64 | 6.24 | 6.28 | 6.24 | 1021 |
| 1735853220 | 6.21 | -0.07 | -1.11 | 6.28 | 6.3 | 6.21 | 1170 |
| 1735594020 | 6.28 | 0.03 | 0.48 | 6.22 | 6.29 | 6.22 | 2138 |
| 1735334820 | 6.25 | -0.01 | -0.16 | 6.23 | 6.3099999 | 6.18 | 647 |
| 1734989220 | 6.26 | 0.01 | 0.16 | 6.22 | 6.3099999 | 6.17 | 1429 |
| 1734730020 | 6.25 | 0.05 | 0.81 | 6.23 | 6.3099999 | 6.23 | 269 |
| 1734643620 | 6.2 | 0.02 | 0.32 | 6.15 | 6.26 | 6.15 | 357 |
| 1734557220 | 6.18 | -0.08 | -1.28 | 6.2 | 6.2699999 | 6.18 | 315 |
| 1734470820 | 6.26 | 0.08 | 1.29 | 6.13 | 6.2699999 | 5.92 | 8438 |
| 1734384420 | 6.18 | -0.02 | -0.32 | 6.2 | 6.33 | 6.04 | 9925 |
| 1734125220 | 6.2 | 1.68 | 37.17 | 4.5599999 | 6.5 | 4.5599999 | 6755 |
| 1734038820 | 4.5199999 | 0.02 | 0.44 | 4.48 | 4.555 | 4.48 | 127 |
| 1733952420 | 4.5 | 0.04 | 0.78 | 4.5 | 4.5 | 4.5 | 10 |
| 1733866020 | 4.465 | 0.03 | 0.68 | 4.4 | 4.465 | 4.4 | 83 |
| 1733779620 | 4.4349999 | 0.01 | 0.34 | 4.455 | 4.47 | 4.42 | 3304 |
| 1733520420 | 4.42 | -0.03 | -0.67 | 4.47 | 4.47 | 4.42 | 3 |
| 1733434020 | 4.45 | 0.15 | 3.37 | 4.38 | 4.45 | 4.38 | 28 |
| 1733347620 | 4.305 | 0.02 | 0.47 | 4.285 | 4.385 | 4.275 | 1018 |
| 1733261220 | 4.285 | -0.13 | -2.94 | 4.41 | 4.445 | 4.285 | 2197 |
| 1733174820 | 4.415 | 0.04 | 0.80 | 4.32 | 4.42 | 4.32 | 2307 |
| 1732915620 | 4.38 | 0.06 | 1.39 | 4.4 | 4.4 | 4.38 | 5 |
| 1732829220 | 4.32 | 0.04 | 1.05 | 4.3099999 | 4.32 | 4.3099999 | 721 |
| 1732742820 | 4.275 | -0.07 | -1.50 | 4.315 | 4.325 | 4.275 | 17 |
| 1732656420 | 4.34 | 0.04 | 0.93 | 4.305 | 4.3499999 | 4.305 | 1463 |
| 1732570020 | 4.3 | 0.07 | 1.65 | 4.23 | 4.3 | 4.23 | 9 |
| 1732310820 | 4.23 | -0.04 | -0.94 | 4.2699999 | 4.2699999 | 4.23 | 5 |
| 1732224420 | 4.2699999 | -0.02 | -0.47 | 4.285 | 4.285 | 4.235 | 12 |
| 1732138020 | 4.29 | 0 | 0.00 | 4.275 | 4.3 | 4.245 | 961 |
| 1732051620 | 4.29 | 0.03 | 0.59 | 4.315 | 4.315 | 4.29 | 1452 |
| 1731965220 | 4.2649999 | -0.02 | -0.35 | 4.415 | 4.415 | 4.2649999 | 29 |
| 1731705960 | 4.28 | -0.09 | -2.06 | 4.3 | 4.3 | 4.2649999 | 2005 |
| 1731619560 | 4.37 | 0.05 | 1.16 | 4.32 | 4.37 | 4.32 | 106 |
| 1731533160 | 4.32 | -0.09 | -1.93 | 4.385 | 4.3899999 | 4.315 | 45 |
| 1731446820 | 4.405 | 0 | 0.00 | 4.3949999 | 4.405 | 4.3949999 | 1480 |
| 1731360420 | 4.405 | -0.01 | -0.11 | 4.405 | 4.405 | 4.405 | 2 |
| 1731101220 | 4.41 | 0.15 | 3.52 | 4.2649999 | 4.415 | 4.21 | 105 |
| 1731014760 | 4.26 | 0.02 | 0.59 | 4.24 | 4.26 | 4.24 | 89 |
| 1730928360 | 4.235 | -0.04 | -0.82 | 4.23 | 4.25 | 4.23 | 97 |
| 1730841960 | 4.2699999 | 0.02 | 0.47 | 4.2699999 | 4.2699999 | 4.2699999 | 500 |
| 1730755560 | 4.25 | 0 | 0.12 | 4.29 | 4.29 | 4.23 | 97 |
| 1730496360 | 4.245 | 0.08 | 1.80 | 4.1449999 | 4.29 | 4.1449999 | 11 |
| 1730409960 | 4.17 | -0.13 | -3.02 | 4.295 | 4.295 | 4.17 | 6314 |
| 1730323560 | 4.3 | 0.02 | 0.47 | 4.275 | 4.3 | 4.275 | 2 |
| 1730237160 | 4.28 | 0.01 | 0.23 | 4.23 | 4.29 | 4.23 | 93 |
| 1730150760 | 4.2699999 | -0.05 | -1.04 | 4.2699999 | 4.2699999 | 4.2699999 | 98 |
| 1729888020 | 4.315 | -0.03 | -0.58 | 4.325 | 4.325 | 4.315 | 1051 |
| 1729801560 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729715160 | 4.34 | 0.01 | 0.35 | 4.32 | 4.34 | 4.32 | 324 |
| 1729628760 | 4.325 | -0.08 | -1.70 | 4.32 | 4.325 | 4.32 | 3 |
| 1729542360 | 4.4 | -0.05 | -1.12 | 4.51 | 4.51 | 4.365 | 2323 |
| 1729283160 | 4.45 | 0.01 | 0.23 | 4.4349999 | 4.48 | 4.43 | 103 |
| 1729196760 | 4.44 | -0.03 | -0.56 | 4.46 | 4.5 | 4.44 | 33 |
| 1729110360 | 4.465 | -0.01 | -0.11 | 4.465 | 4.465 | 4.465 | 15 |
| 1729023960 | 4.47 | -0.03 | -0.67 | 4.47 | 4.47 | 4.47 | 15 |
| 1728937620 | 4.5 | 0 | 0.11 | 4.495 | 4.5 | 4.45 | 1230 |
| 1728678360 | 4.495 | 0.13 | 2.98 | 4.45 | 4.495 | 4.45 | 614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
