Minor Hotels Europe and Americas SA (NH5)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.12540192926 | 6.22 | 6.35 | 6.22 | 866 | 6.28062356 | DE |
| 4 | -0.11 | -1.71875 | 6.4 | 6.49 | 6.22 | 601 | 6.29322817 | DE |
| 12 | 0.07 | 1.12540192926 | 6.22 | 6.49 | 6.16 | 495 | 6.28570463 | DE |
| 26 | 2.2 | 53.7897310513 | 4.09 | 6.5 | 4.04 | 797 | 5.44817723 | DE |
| 52 | 2.085 | 49.5838287753 | 4.205 | 6.5 | 3.96 | 651 | 4.98475628 | DE |
| 156 | 2.155 | 52.1160822249 | 4.135 | 6.5 | 3.8 | 631 | 4.77289449 | DE |
| 260 | 2.155 | 52.1160822249 | 4.135 | 6.5 | 3.8 | 631 | 4.77289449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 6.29 | -0.03 | -0.47 | 6.29 | 6.29 | 6.29 | 1 |
| 1742506020 | 6.32 | 0.04 | 0.64 | 6.25 | 6.32 | 6.24 | 339 |
| 1742419620 | 6.28 | -0.01 | -0.16 | 6.23 | 6.28 | 6.23 | 2875 |
| 1742333220 | 6.29 | 0.02 | 0.32 | 6.29 | 6.29 | 6.29 | 14 |
| 1742246820 | 6.2699999 | 0 | 0.00 | 6.22 | 6.28 | 6.22 | 1101 |
| 1741987620 | 6.2699999 | -0.04 | -0.63 | 6.3099999 | 6.3099999 | 6.2699999 | 324 |
| 1741901220 | 6.3099999 | 0.03 | 0.48 | 6.2699999 | 6.3099999 | 6.26 | 805 |
| 1741814820 | 6.28 | -0.03 | -0.48 | 6.32 | 6.32 | 6.28 | 13 |
| 1741728420 | 6.3099999 | 0.01 | 0.16 | 6.3 | 6.34 | 6.3 | 405 |
| 1741642020 | 6.3 | -0.01 | -0.16 | 6.28 | 6.49 | 6.28 | 524 |
| 1741382820 | 6.3099999 | 0.07 | 1.12 | 6.3 | 6.3099999 | 6.3 | 502 |
| 1741296420 | 6.24 | -0.08 | -1.27 | 6.3 | 6.3099999 | 6.24 | 1428 |
| 1741210020 | 6.32 | -0.05 | -0.78 | 6.38 | 6.38 | 6.32 | 2006 |
| 1741123620 | 6.37 | 0.05 | 0.79 | 6.3 | 6.37 | 6.3 | 672 |
| 1741037220 | 6.32 | 0 | 0.00 | 6.37 | 6.37 | 6.3 | 207 |
| 1740778020 | 6.32 | 0.02 | 0.32 | 6.33 | 6.33 | 6.3 | 55 |
| 1740691620 | 6.3 | 0 | 0.00 | 6.33 | 6.33 | 6.3 | 7 |
| 1740605220 | 6.3 | -0.05 | -0.79 | 6.33 | 6.33 | 6.3 | 145 |
| 1740518820 | 6.35 | 0.07 | 1.11 | 6.29 | 6.35 | 6.29 | 7 |
| 1740432420 | 6.28 | -0.04 | -0.63 | 6.4 | 6.4 | 6.28 | 583 |
| 1740173220 | 6.32 | 0.02 | 0.32 | 6.3099999 | 6.39 | 6.3 | 206 |
| 1740086820 | 6.3 | -0.04 | -0.63 | 6.3 | 6.32 | 6.3 | 59 |
| 1740000420 | 6.34 | -0.01 | -0.16 | 6.3 | 6.34 | 6.29 | 315 |
| 1739914020 | 6.35 | 0.02 | 0.32 | 6.3099999 | 6.35 | 6.29 | 14 |
| 1739827620 | 6.33 | 0.03 | 0.48 | 6.32 | 6.33 | 6.2699999 | 245 |
| 1739568420 | 6.3 | 0.02 | 0.32 | 6.3 | 6.3 | 6.3 | 1 |
| 1739482020 | 6.28 | -0.1 | -1.57 | 6.3 | 6.3 | 6.28 | 2401 |
| 1739395620 | 6.38 | 0.08 | 1.27 | 6.32 | 6.38 | 6.29 | 21 |
| 1739309220 | 6.3 | -0.02 | -0.32 | 6.2699999 | 6.3099999 | 6.2699999 | 155 |
| 1739222820 | 6.32 | 0.03 | 0.48 | 6.28 | 6.32 | 6.26 | 1268 |
| 1738963620 | 6.29 | 0 | 0.00 | 6.3 | 6.3 | 6.29 | 21 |
| 1738877220 | 6.29 | 0.01 | 0.16 | 6.2699999 | 6.3 | 6.2699999 | 694 |
| 1738790820 | 6.28 | 0.01 | 0.16 | 6.3 | 6.3 | 6.28 | 11 |
| 1738704420 | 6.2699999 | 0.02 | 0.32 | 6.29 | 6.29 | 6.2699999 | 34 |
| 1738618020 | 6.25 | 0 | 0.00 | 6.16 | 6.3 | 6.16 | 538 |
| 1738358820 | 6.25 | -0.03 | -0.48 | 6.32 | 6.32 | 6.25 | 8 |
| 1738272420 | 6.28 | 0.01 | 0.16 | 6.33 | 6.33 | 6.2699999 | 580 |
| 1738186020 | 6.2699999 | -0.01 | -0.16 | 6.3099999 | 6.36 | 6.2699999 | 16 |
| 1738099620 | 6.28 | -0.05 | -0.79 | 6.29 | 6.32 | 6.26 | 877 |
| 1738013220 | 6.33 | 0.08 | 1.28 | 6.2 | 6.33 | 6.2 | 1278 |
| 1737754020 | 6.25 | -0.02 | -0.32 | 6.26 | 6.3099999 | 6.25 | 11 |
| 1737667620 | 6.2699999 | -0.02 | -0.32 | 6.3 | 6.33 | 6.2699999 | 78 |
| 1737581220 | 6.29 | 0.01 | 0.16 | 6.28 | 6.33 | 6.28 | 5 |
| 1737494820 | 6.28 | -0.01 | -0.16 | 6.29 | 6.34 | 6.28 | 548 |
| 1737408420 | 6.29 | 0 | 0.00 | 6.34 | 6.35 | 6.28 | 770 |
| 1737149220 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.28 | 115 |
| 1737062820 | 6.29 | 0.04 | 0.64 | 6.28 | 6.29 | 6.28 | 313 |
| 1736976420 | 6.25 | -0.03 | -0.48 | 6.26 | 6.3099999 | 6.25 | 165 |
| 1736890020 | 6.28 | 0.01 | 0.16 | 6.28 | 6.32 | 6.26 | 57 |
| 1736803620 | 6.2699999 | -0.02 | -0.32 | 6.25 | 6.29 | 6.25 | 213 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
