Minor Hotels Europe and Americas SA (NH5)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 4.11 | 0.01 | 0.24 | 4.0999999 | 4.11 | 4.0999999 | 7 |
| 1719260820 | 4.0999999 | -0.25 | -5.75 | 4.24 | 4.25 | 4.08 | 815 |
| 1719001620 | 4.3499999 | -0.06 | -1.25 | 4.3499999 | 4.3499999 | 4.3499999 | 3 |
| 1718915220 | 4.405 | 0 | 0.00 | 4.405 | 4.405 | 4.405 | 0 |
| 1718828820 | 4.405 | -0.04 | -0.79 | 4.405 | 4.405 | 4.405 | 300 |
| 1718742360 | 4.44 | 0.09 | 2.07 | 4.315 | 4.44 | 4.315 | 788 |
| 1718656020 | 4.3499999 | 0.02 | 0.46 | 4.3099999 | 4.3499999 | 4.3099999 | 9 |
| 1718396820 | 4.33 | -0.05 | -1.03 | 4.285 | 4.375 | 4.285 | 5 |
| 1718310420 | 4.375 | -0.03 | -0.57 | 4.425 | 4.425 | 4.375 | 1457 |
| 1718224020 | 4.4 | -0.02 | -0.34 | 4.415 | 4.415 | 4.365 | 10 |
| 1718137620 | 4.415 | 0.14 | 3.27 | 4.32 | 4.415 | 4.32 | 260 |
| 1718051220 | 4.275 | 0.01 | 0.23 | 4.285 | 4.285 | 4.275 | 5 |
| 1717792020 | 4.2649999 | -0.03 | -0.70 | 4.28 | 4.295 | 4.2649999 | 17 |
| 1717705620 | 4.295 | 0.01 | 0.35 | 4.295 | 4.37 | 4.295 | 4 |
| 1717619220 | 4.28 | -0.01 | -0.23 | 4.285 | 4.285 | 4.28 | 51 |
| 1717532820 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 4.29 | 96 |
| 1717446420 | 4.3 | -0.05 | -1.04 | 4.26 | 4.3 | 4.26 | 1718 |
| 1717187220 | 4.345 | 0 | 0.00 | 4.345 | 4.36 | 4.345 | 13 |
| 1717100820 | 4.345 | 0.06 | 1.40 | 4.385 | 4.385 | 4.345 | 73 |
| 1717014420 | 4.285 | -0.16 | -3.49 | 4.3099999 | 4.385 | 4.285 | 3922 |
| 1716928020 | 4.44 | 0.04 | 0.79 | 4.48 | 4.48 | 4.44 | 21 |
| 1716841560 | 4.405 | -0.22 | -4.76 | 4.5599999 | 4.595 | 4.38 | 1407 |
| 1716582420 | 4.625 | 0.08 | 1.65 | 4.605 | 4.625 | 4.605 | 30 |
| 1716496020 | 4.55 | -0.17 | -3.60 | 4.7249999 | 4.7699999 | 4.55 | 2716 |
| 1716409620 | 4.72 | 0.32 | 7.15 | 4.43 | 4.72 | 4.43 | 3797 |
| 1716323160 | 4.405 | 0.04 | 0.80 | 4.36 | 4.405 | 4.33 | 1349 |
| 1716236760 | 4.37 | 0.07 | 1.63 | 4.335 | 4.37 | 4.335 | 53 |
| 1715977620 | 4.3 | -0.04 | -0.81 | 4.3 | 4.3 | 4.3 | 1 |
| 1715891220 | 4.335 | 0 | 0.00 | 4.37 | 4.37 | 4.335 | 1107 |
| 1715804820 | 4.335 | 0.07 | 1.64 | 4.275 | 4.335 | 4.275 | 65 |
| 1715718420 | 4.2649999 | -0.18 | -4.05 | 4.4749999 | 4.4749999 | 4.2649999 | 10 |
| 1715631960 | 4.445 | 0.21 | 4.83 | 4.28 | 4.51 | 4.28 | 2484 |
| 1715372820 | 4.24 | -0.04 | -0.82 | 4.2699999 | 4.2699999 | 4.24 | 108 |
| 1715286420 | 4.275 | 0.03 | 0.71 | 4.275 | 4.275 | 4.275 | 12 |
| 1715200020 | 4.245 | 0.08 | 1.92 | 4.215 | 4.245 | 4.2 | 776 |
| 1715113620 | 4.165 | 0 | 0.00 | 4.165 | 4.165 | 4.165 | 1 |
| 1715027220 | 4.165 | 0.01 | 0.36 | 4.165 | 4.165 | 4.165 | 11 |
| 1714768020 | 4.15 | 0.08 | 1.97 | 4.115 | 4.15 | 4.115 | 246 |
| 1714681560 | 4.07 | -0.06 | -1.45 | 4.07 | 4.07 | 4.07 | 25 |
| 1714508820 | 4.13 | -0.07 | -1.55 | 4.19 | 4.19 | 4.12 | 71 |
| 1714422420 | 4.195 | 0.03 | 0.60 | 4.13 | 4.195 | 4.13 | 35 |
| 1714163220 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1714076820 | 4.17 | -0.07 | -1.53 | 4.13 | 4.17 | 4.13 | 35 |
| 1713990360 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1713903960 | 4.235 | -0.01 | -0.12 | 4.23 | 4.25 | 4.1449999 | 176 |
| 1713817560 | 4.24 | 0.17 | 4.05 | 4.09 | 4.24 | 4.09 | 11 |
| 1713558420 | 4.075 | 0.01 | 0.25 | 4.08 | 4.0999999 | 4.05 | 466 |
| 1713472020 | 4.065 | -0.02 | -0.49 | 4.12 | 4.12 | 4.065 | 5 |
| 1713385620 | 4.085 | -0.06 | -1.45 | 4.085 | 4.085 | 4.085 | 7 |
| 1713299220 | 4.1449999 | -0.11 | -2.47 | 4.1449999 | 4.1449999 | 4.1449999 | 1 |
| 1713212820 | 4.25 | 0.03 | 0.71 | 4.205 | 4.25 | 4.2 | 43 |
| 1712953620 | 4.22 | -0.09 | -2.09 | 4.245 | 4.245 | 4.22 | 34 |
| 1712867220 | 4.3099999 | 0.01 | 0.35 | 4.23 | 4.3099999 | 4.23 | 80 |
| 1712780760 | 4.295 | 0.05 | 1.18 | 4.285 | 4.295 | 4.285 | 26 |
| 1712694360 | 4.245 | -0.01 | -0.12 | 4.28 | 4.285 | 4.235 | 432 |
| 1712607960 | 4.25 | -0.01 | -0.23 | 4.2699999 | 4.295 | 4.25 | 2053 |
| 1712348820 | 4.26 | 0.01 | 0.24 | 4.26 | 4.26 | 4.26 | 2 |
| 1712262360 | 4.25 | 0 | 0.12 | 4.255 | 4.2649999 | 4.25 | 66 |
| 1712175960 | 4.245 | -0.08 | -1.74 | 4.3099999 | 4.3099999 | 4.235 | 9 |
| 1712089560 | 4.32 | -0.07 | -1.48 | 4.26 | 4.385 | 4.26 | 103 |
| 1711661220 | 4.385 | 0 | 0.00 | 4.385 | 4.385 | 4.385 | 0 |
| 1711574820 | 4.385 | -0.05 | -1.02 | 4.4349999 | 4.4349999 | 4.385 | 105 |
| 1711488360 | 4.43 | 0.18 | 4.11 | 4.3 | 4.43 | 4.215 | 858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
