Maisons du Monde S.A. (0RHL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.64 | 4.62 | 4.55 | 4.57 | 4.57 | 901 |
| 24 Apr 2024 | 4.76 | 4.79 | 4.59 | 4.59 | 4.59 | 1,568 |
| 23 Apr 2024 | 4.83 | 4.82 | 4.81 | 4.81 | 4.81 | 868 |
| 22 Apr 2024 | 4.58 | 4.77 | 4.60 | 4.77 | 4.77 | 821 |
| 19 Apr 2024 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | 1,574 |
| 18 Apr 2024 | 4.69 | 4.73 | 4.70 | 4.73 | 4.73 | 1,323 |
| 17 Apr 2024 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | 2,139 |
| 16 Apr 2024 | 4.80 | 4.82 | 4.69 | 4.69 | 4.69 | 1,746 |
| 15 Apr 2024 | 4.98 | 5.04 | 4.82 | 4.85 | 4.85 | 3,517 |
| 12 Apr 2024 | 4.96 | 5.05 | 4.99 | 5.03 | 5.03 | 3,487 |
| 11 Apr 2024 | 5.07 | 4.97 | 4.92 | 4.95 | 4.95 | 2,880 |
| 10 Apr 2024 | 4.88 | 5.29 | 4.95 | 4.97 | 4.97 | 6,472 |
| 09 Apr 2024 | 4.88 | 4.90 | 4.75 | 4.89 | 4.89 | 34,874 |
| 08 Apr 2024 | 4.51 | 4.76 | 4.51 | 4.76 | 4.76 | 9,664 |
| 05 Apr 2024 | 4.63 | 4.65 | 4.52 | 4.59 | 4.59 | 9,680 |
| 04 Apr 2024 | 4.56 | 4.68 | 4.55 | 4.57 | 4.57 | 6,500 |
| 03 Apr 2024 | 4.24 | 4.58 | 4.24 | 4.57 | 4.57 | 5,486 |
| 02 Apr 2024 | 4.31 | 4.33 | 4.22 | 4.22 | 4.22 | 2,223 |
| 28 Mar 2024 | 4.35 | 4.40 | 4.33 | 4.34 | 4.34 | 2,313 |
| 27 Mar 2024 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | 1,118 |
| 26 Mar 2024 | 4.37 | 4.44 | 4.33 | 4.33 | 4.33 | 669 |
| 25 Mar 2024 | 4.65 | 4.68 | 4.33 | 4.34 | 4.34 | 7,633 |
| 22 Mar 2024 | 4.61 | 4.73 | 4.65 | 4.65 | 4.65 | 3,295 |
| 21 Mar 2024 | 4.68 | 4.74 | 4.58 | 4.65 | 4.65 | 13,997 |
| 20 Mar 2024 | 4.52 | 4.74 | 4.55 | 4.68 | 4.68 | 4,201 |
| 19 Mar 2024 | 4.69 | 4.64 | 4.48 | 4.56 | 4.56 | 2,762 |
| 18 Mar 2024 | 4.60 | 4.85 | 4.62 | 4.70 | 4.70 | 7,003 |
| 15 Mar 2024 | 4.61 | 4.66 | 4.59 | 4.59 | 4.59 | 957 |
| 14 Mar 2024 | 4.63 | 4.70 | 4.45 | 4.66 | 4.66 | 4,928 |
| 13 Mar 2024 | 4.32 | 4.62 | 4.35 | 4.55 | 4.55 | 7,899 |
| 12 Mar 2024 | 4.27 | 4.47 | 4.15 | 4.37 | 4.37 | 2,726 |
| 11 Mar 2024 | 4.15 | 4.30 | 4.23 | 4.30 | 4.30 | 6,314 |
| 08 Mar 2024 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 3,234 |
| 07 Mar 2024 | 4.07 | 4.10 | 3.93 | 4.02 | 4.02 | 3,104 |
| 06 Mar 2024 | 3.92 | 4.08 | 3.88 | 4.08 | 4.08 | 3,008 |
| 05 Mar 2024 | 4.04 | 4.04 | 3.91 | 3.94 | 3.94 | 1,596 |
| 04 Mar 2024 | 4.20 | 4.22 | 4.04 | 4.21 | 4.21 | 3,184 |
| 01 Mar 2024 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | 4,489 |
| 29 Feb 2024 | 4.37 | 4.40 | 4.26 | 4.28 | 4.28 | 9,355 |
| 28 Feb 2024 | 4.42 | 4.45 | 4.36 | 4.41 | 4.41 | 6,933 |
| 27 Feb 2024 | 4.35 | 4.42 | 4.35 | 4.38 | 4.38 | 4,224 |
| 26 Feb 2024 | 4.33 | 4.35 | 4.28 | 4.30 | 4.30 | 5,085 |
| 23 Feb 2024 | 4.58 | 4.56 | 4.25 | 4.46 | 4.46 | 8,396 |
| 22 Feb 2024 | 4.55 | 4.66 | 4.55 | 4.55 | 4.55 | 1,310 |
| 21 Feb 2024 | 4.58 | 4.60 | 4.52 | 4.53 | 4.53 | 4,884 |
| 20 Feb 2024 | 4.52 | 4.59 | 4.44 | 4.47 | 4.47 | 3,953 |
| 19 Feb 2024 | 4.65 | 4.62 | 4.51 | 4.53 | 4.53 | 11,846 |
| 16 Feb 2024 | 4.57 | 4.68 | 4.60 | 4.64 | 4.64 | 1,084 |
| 15 Feb 2024 | 4.46 | 4.56 | 4.54 | 4.54 | 4.54 | 1,122 |
| 14 Feb 2024 | 4.45 | 4.52 | 4.45 | 4.47 | 4.47 | 1,622 |
| 13 Feb 2024 | 4.42 | 4.47 | 4.37 | 4.47 | 4.47 | 5,087 |
| 12 Feb 2024 | 4.31 | 4.44 | 4.34 | 4.42 | 4.42 | 1,783 |
| 09 Feb 2024 | 4.40 | 4.46 | 4.32 | 4.35 | 4.35 | 903 |
| 08 Feb 2024 | 4.38 | 4.45 | 4.41 | 4.41 | 4.41 | 405 |
| 07 Feb 2024 | 4.38 | 4.45 | 4.34 | 4.39 | 4.39 | 824 |
| 06 Feb 2024 | 4.67 | 4.61 | 4.41 | 4.42 | 4.42 | 1,632 |
| 05 Feb 2024 | 4.51 | 4.65 | 4.54 | 4.62 | 4.62 | 1,705 |
| 02 Feb 2024 | 4.40 | 4.59 | 4.49 | 4.59 | 4.59 | 626 |
| 01 Feb 2024 | 4.45 | 4.48 | 4.39 | 4.48 | 4.48 | 2 |
| 31 Jan 2024 | 4.50 | 4.59 | 4.47 | 4.47 | 4.47 | 106 |
| 30 Jan 2024 | 4.70 | 4.75 | 4.52 | 4.54 | 4.54 | 769 |
| 29 Jan 2024 | 4.59 | 4.72 | 4.63 | 4.72 | 4.72 | 2,757 |
| 26 Jan 2024 | 4.54 | 4.64 | 4.51 | 4.54 | 4.54 | 1,094 |
| 25 Jan 2024 | 4.84 | 5.05 | 4.49 | 4.65 | 4.65 | 4,268 |
| 24 Jan 2024 | 4.48 | 4.77 | 4.53 | 4.64 | 4.64 | 4,091 |
| 23 Jan 2024 | 4.60 | 4.66 | 4.46 | 4.49 | 4.49 | 4,313 |
| 22 Jan 2024 | 4.70 | 4.76 | 4.60 | 4.66 | 4.66 | 1,901 |
| 19 Jan 2024 | 4.68 | 4.70 | 4.51 | 4.58 | 4.58 | 5,392 |
| 18 Jan 2024 | 4.64 | 4.69 | 4.57 | 4.65 | 4.65 | 4,564 |
| 17 Jan 2024 | 4.75 | 4.70 | 4.61 | 4.64 | 4.64 | 1,729 |
| 16 Jan 2024 | 4.82 | 4.97 | 4.77 | 4.80 | 4.80 | 7,029 |
| 15 Jan 2024 | 5.06 | 5.06 | 4.87 | 4.96 | 4.96 | 2,983 |
| 12 Jan 2024 | 5.04 | 5.11 | 5.01 | 5.02 | 5.02 | 2,274 |
| 11 Jan 2024 | 5.11 | 5.17 | 5.01 | 5.10 | 5.10 | 2,003 |
| 10 Jan 2024 | 5.26 | 5.26 | 5.13 | 5.13 | 5.13 | 4,225 |
| 09 Jan 2024 | 5.28 | 5.35 | 5.26 | 5.30 | 5.30 | 19,097 |
| 08 Jan 2024 | 5.09 | 5.22 | 4.99 | 5.01 | 5.01 | 5,264 |
| 05 Jan 2024 | 5.22 | 5.10 | 4.96 | 5.03 | 5.03 | 3,982 |
| 04 Jan 2024 | 5.21 | 5.28 | 5.15 | 5.17 | 5.17 | 5,228 |
| 03 Jan 2024 | 5.54 | 5.55 | 5.24 | 5.24 | 5.24 | 11,448 |
| 02 Jan 2024 | 5.70 | 5.74 | 5.49 | 5.49 | 5.49 | 5,947 |
| 29 Dec 2023 | 5.53 | 5.74 | 5.61 | 5.66 | 5.66 | 6,639 |
| 28 Dec 2023 | 5.54 | 5.60 | 5.57 | 5.59 | 5.59 | 7,061 |
| 27 Dec 2023 | 5.47 | 5.57 | 5.49 | 5.49 | 5.49 | 881 |
| 22 Dec 2023 | 5.54 | 5.62 | 5.51 | 5.55 | 5.55 | 7,497 |
| 21 Dec 2023 | 5.37 | 5.59 | 5.36 | 5.57 | 5.57 | 10,184 |
| 20 Dec 2023 | 5.20 | 5.57 | 5.32 | 5.45 | 5.45 | 13,546 |
| 19 Dec 2023 | 5.09 | 5.14 | 5.01 | 5.14 | 5.14 | 12,099 |
| 18 Dec 2023 | 5.13 | 5.14 | 5.01 | 5.09 | 5.09 | 15,708 |
| 15 Dec 2023 | 5.23 | 5.43 | 5.10 | 5.14 | 5.14 | 22,597 |
| 14 Dec 2023 | 4.81 | 5.20 | 4.82 | 5.19 | 5.19 | 9,389 |
| 13 Dec 2023 | 5.03 | 5.01 | 4.76 | 4.76 | 4.76 | 3,910 |
| 12 Dec 2023 | 5.05 | 5.09 | 4.96 | 4.98 | 4.98 | 8,623 |
| 11 Dec 2023 | 5.24 | 5.27 | 5.03 | 5.05 | 5.05 | 10,365 |
| 08 Dec 2023 | 5.01 | 5.29 | 5.10 | 5.24 | 5.24 | 11,638 |
| 07 Dec 2023 | 4.86 | 5.02 | 4.89 | 4.89 | 4.89 | 5,861 |
| 06 Dec 2023 | 4.90 | 5.05 | 4.90 | 4.96 | 4.96 | 8,591 |
| 05 Dec 2023 | 4.92 | 4.98 | 4.90 | 4.95 | 4.95 | 6,617 |
| 04 Dec 2023 | 4.64 | 5.03 | 4.68 | 4.87 | 4.87 | 12,160 |
| 01 Dec 2023 | 4.72 | 4.77 | 4.41 | 4.65 | 4.65 | 12,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.