Les Hotels Baverez (ALLHB)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.662251655629 | 75.5 | 78.5 | 73.5 | 66 | 74.5 | DE |
| 4 | 0 | 0 | 75 | 78.5 | 73.5 | 56 | 74.34333035 | DE |
| 12 | 3 | 4.16666666667 | 72 | 82 | 71.5 | 90 | 74.39351489 | DE |
| 26 | 1 | 1.35135135135 | 74 | 82 | 71 | 120 | 72.58311608 | DE |
| 52 | 12 | 19.0476190476 | 63 | 82 | 63 | 199 | 71.08984995 | DE |
| 156 | 20.5 | 37.6146788991 | 54.5 | 82 | 51 | 233 | 61.56004884 | DE |
| 260 | 16 | 27.1186440678 | 59 | 82 | 50 | 156 | 60.77455015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1742491800 | 73.5 | -5 | -6.37 | 73.5 | 73.5 | 73.5 | 170 |
| 1742405400 | 78.5 | 3 | 3.97 | 78.5 | 78.5 | 78.5 | 3 |
| 1742319000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 158 |
| 1742232600 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1741973400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1741887000 | 75.5 | -3 | -3.82 | 75.5 | 75.5 | 75.5 | 50 |
| 1741800600 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1741714200 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1741627800 | 78.5 | 3 | 3.97 | 78.5 | 78.5 | 78.5 | 1 |
| 1741368600 | 75.5 | 1.5 | 2.03 | 75.5 | 75.5 | 75.5 | 59 |
| 1741282200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1741195800 | 74 | 0.5 | 0.68 | 74 | 74 | 74 | 2 |
| 1741109400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 100 |
| 1741023000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 111 |
| 1740763800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 100 |
| 1740677400 | 73.5 | -1 | -1.34 | 73.5 | 73.5 | 73.5 | 168 |
| 1740591000 | 74.5 | -3 | -3.87 | 74 | 74.5 | 74 | 131 |
| 1740504600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1740418200 | 77.5 | 3 | 4.03 | 75 | 77.5 | 75 | 64 |
| 1740159000 | 74.5 | 1 | 1.36 | 74.5 | 74.5 | 74.5 | 18 |
| 1740072600 | 73.5 | -2.5 | -3.29 | 73.5 | 73.5 | 73.5 | 467 |
| 1739986200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739899800 | 76 | -4 | -5.00 | 80 | 80 | 76 | 26 |
| 1739813400 | 80 | 0.5 | 0.63 | 80 | 80 | 80 | 9 |
| 1739554200 | 79.5 | 3.5 | 4.61 | 79.5 | 79.5 | 79.5 | 91 |
| 1739467800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739381400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 20 |
| 1739295000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 38 |
| 1739208600 | 76 | 1 | 1.33 | 76 | 76 | 76 | 5 |
| 1738949400 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 500 |
| 1738863000 | 73.5 | -0.5 | -0.68 | 73.5 | 73.5 | 73.5 | 340 |
| 1738776600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1738690200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1738603800 | 74 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 39 |
| 1738344600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1738258200 | 73.5 | -1.5 | -2.00 | 73.5 | 73.5 | 73.5 | 100 |
| 1738171800 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 20 |
| 1738085400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 347 |
| 1737999000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 55 |
| 1737739800 | 73.5 | -6 | -7.55 | 73.5 | 73.5 | 73.5 | 756 |
| 1737653400 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1737567000 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1737480600 | 79.5 | 2.5 | 3.25 | 77.5 | 79.5 | 77.5 | 30 |
| 1737394200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737135000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737048600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 70 |
| 1736962200 | 77 | 1.5 | 1.99 | 77 | 77 | 77 | 35 |
| 1736875800 | 75.5 | -5 | -6.21 | 75 | 75.5 | 75 | 230 |
| 1736789400 | 80.5 | -1.5 | -1.83 | 77 | 80.5 | 77 | 32 |
| 1736530200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1736443800 | 82 | 8.5 | 11.56 | 82 | 82 | 82 | 190 |
| 1736357400 | 73.5 | 1.5 | 2.08 | 73.5 | 73.5 | 73.5 | 121 |
| 1736271000 | 72 | 0 | 0.00 | 72.5 | 72.5 | 72 | 17 |
| 1736184600 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 10 |
| 1735925400 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 401 |
| 1735839000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1735666200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1735579800 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 20 |
| 1735320600 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 93 |
| 1735061400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
