Les Hotels De Paris (HDP)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -6.72268907563 | 1.19 | 1.19 | 1.11 | 983 | 1.18037288 | DE |
| 4 | -0.18 | -13.9534883721 | 1.29 | 1.4 | 1.08 | 670 | 1.21223899 | DE |
| 12 | -0.47 | -29.746835443 | 1.58 | 1.65 | 1.08 | 601 | 1.32821203 | DE |
| 26 | -1.69 | -60.3571428571 | 2.8 | 3 | 1.08 | 707 | 1.98975865 | DE |
| 52 | -1.89 | -63 | 3 | 3.26 | 1.08 | 675 | 2.47467472 | DE |
| 156 | -0.59 | -34.7058823529 | 1.7 | 3.38 | 1 | 641 | 2.11988093 | DE |
| 260 | -2.65 | -70.4787234043 | 3.76 | 4.28 | 1 | 552 | 2.27033522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1.11 | -0.07 | -5.93 | 1.16 | 1.16 | 1.11 | 261 |
| 1735061400 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.18 | 2840 |
| 1734975000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1734715800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 110 |
| 1734629400 | 1.19 | 0 | 0.00 | 1.08 | 1.19 | 1.08 | 3013 |
| 1734543000 | 1.19 | 0.07 | 6.25 | 1.19 | 1.19 | 1.19 | 100 |
| 1734456600 | 1.12 | -0.08 | -6.67 | 1.12 | 1.12 | 1.12 | 1260 |
| 1734370200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 250 |
| 1734111000 | 1.2 | -0.05 | -4.00 | 1.37 | 1.37 | 1.2 | 1462 |
| 1734024600 | 1.25 | -0.14 | -10.07 | 1.25 | 1.25 | 1.25 | 1100 |
| 1733938200 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1733851800 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1733765400 | 1.3899999 | 0.16 | 13.01 | 1.3899999 | 1.3899999 | 1.3899999 | 10 |
| 1733506200 | 1.23 | 0.02 | 1.65 | 1.4 | 1.4 | 1.23 | 91 |
| 1733419800 | 1.21 | 0.01 | 0.83 | 1.21 | 1.21 | 1.21 | 150 |
| 1733333400 | 1.2 | -0.2 | -14.29 | 1.2 | 1.2 | 1.2 | 100 |
| 1733247000 | 1.4 | 0.2 | 16.67 | 1.25 | 1.4 | 1.25 | 1381 |
| 1733160600 | 1.2 | -0.09 | -6.98 | 1.2 | 1.2 | 1.2 | 191 |
| 1732901400 | 1.29 | 0.09 | 7.50 | 1.29 | 1.29 | 1.29 | 1 |
| 1732815000 | 1.2 | -0.19 | -13.67 | 1.2 | 1.2 | 1.2 | 832 |
| 1732728600 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.3899999 | 1.3899999 | 150 |
| 1732642200 | 1.41 | 0.11 | 8.46 | 1.41 | 1.41 | 1.41 | 81 |
| 1732555800 | 1.3 | -0.1 | -7.14 | 1.3 | 1.3 | 1.3 | 700 |
| 1732296600 | 1.4 | -0.03 | -2.10 | 1.34 | 1.4 | 1.34 | 109 |
| 1732210200 | 1.43 | 0.18 | 14.40 | 1.3 | 1.43 | 1.3 | 39 |
| 1732123800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 180 |
| 1732037400 | 1.25 | -0.16 | -11.35 | 1.26 | 1.26 | 1.25 | 263 |
| 1731951000 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1731691800 | 1.41 | 0.08 | 6.02 | 1.44 | 1.44 | 1.41 | 60 |
| 1731605400 | 1.33 | 0.07 | 5.56 | 1.33 | 1.33 | 1.33 | 3211 |
| 1731519000 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731432600 | 1.26 | -0.15 | -10.64 | 1.26 | 1.26 | 1.26 | 2185 |
| 1731346200 | 1.41 | 0 | 0.00 | 1.32 | 1.41 | 1.32 | 1004 |
| 1731087000 | 1.41 | -0.01 | -0.70 | 1.33 | 1.41 | 1.33 | 1006 |
| 1731000600 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 10 |
| 1730914200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730827800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730741400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 1 |
| 1730482200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730395800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730309400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730223000 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 10 |
| 1730136600 | 1.42 | -0.02 | -1.39 | 1.42 | 1.42 | 1.42 | 1607 |
| 1729873800 | 1.44 | 0.12 | 9.09 | 1.44 | 1.44 | 1.44 | 1 |
| 1729787400 | 1.32 | -0.16 | -10.81 | 1.32 | 1.32 | 1.32 | 130 |
| 1729701000 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729614600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729528200 | 1.48 | 0.02 | 1.37 | 1.48 | 1.48 | 1.48 | 69 |
| 1729269000 | 1.46 | -0.04 | -2.67 | 1.47 | 1.47 | 1.46 | 369 |
| 1729182600 | 1.5 | 0.14 | 10.29 | 1.5 | 1.5 | 1.5 | 1 |
| 1729096200 | 1.36 | 0.01 | 0.74 | 1.58 | 1.58 | 1.36 | 502 |
| 1729009800 | 1.35 | -0.05 | -3.57 | 1.36 | 1.36 | 1.35 | 1371 |
| 1728923400 | 1.4 | -0.2 | -12.50 | 1.43 | 1.43 | 1.4 | 470 |
| 1728664200 | 1.6 | 0.13 | 8.84 | 1.6 | 1.6 | 1.6 | 82 |
| 1728577800 | 1.47 | -0.18 | -10.91 | 1.47 | 1.47 | 1.47 | 5400 |
| 1728491400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 669 |
| 1728405000 | 1.65 | 0.05 | 3.12 | 1.65 | 1.65 | 1.65 | 41 |
| 1728318600 | 1.6 | 0.02 | 1.27 | 1.61 | 1.61 | 1.6 | 1100 |
| 1728059400 | 1.58 | 0.08 | 5.33 | 1.58 | 1.58 | 1.58 | 9 |
| 1727973000 | 1.5 | -0.04 | -2.60 | 1.5 | 1.5 | 1.5 | 500 |
| 1727886600 | 1.54 | -0.23 | -12.99 | 1.54 | 1.54 | 1.54 | 1822 |
| 1727800200 | 1.77 | 0.1 | 5.99 | 1.77 | 1.77 | 1.77 | 304 |
| 1727713800 | 1.67 | -0.22 | -11.64 | 1.67 | 1.67 | 1.67 | 1440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
