NH Hotel Group, S.A. (NHH.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2650 | 4.2650 | 11,214 |
| 06 Jun 2024 | 4.3400 | 4.3850 | 4.2600 | 4.3000 | 4.3000 | 45,611 |
| 05 Jun 2024 | 4.2800 | 4.3100 | 4.2300 | 4.2650 | 4.2650 | 47,431 |
| 04 Jun 2024 | 4.2850 | 4.3150 | 4.2200 | 4.2300 | 4.2300 | 23,214 |
| 03 Jun 2024 | 4.2350 | 4.3200 | 4.2300 | 4.2750 | 4.2750 | 32,755 |
| 31 May 2024 | 4.4800 | 4.4800 | 4.2300 | 4.2350 | 4.2350 | 70,924 |
| 30 May 2024 | 4.3000 | 4.3900 | 4.3000 | 4.3200 | 4.3200 | 33,262 |
| 29 May 2024 | 4.2850 | 4.4350 | 4.2750 | 4.3150 | 4.3150 | 46,964 |
| 28 May 2024 | 4.4950 | 4.4950 | 4.3800 | 4.4150 | 4.4150 | 50,186 |
| 27 May 2024 | 4.5700 | 4.5900 | 4.3900 | 4.3900 | 4.3900 | 58,111 |
| 24 May 2024 | 4.6850 | 4.7000 | 4.5800 | 4.5800 | 4.5800 | 55,252 |
| 23 May 2024 | 4.7250 | 4.8050 | 4.5000 | 4.5350 | 4.5350 | 60,993 |
| 22 May 2024 | 4.4650 | 4.7750 | 4.3950 | 4.7000 | 4.7000 | 191,723 |
| 21 May 2024 | 4.2700 | 4.4500 | 4.2700 | 4.4450 | 4.4450 | 59,918 |
| 20 May 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 1,423,774 |
| 17 May 2024 | 4.3650 | 4.3650 | 4.2900 | 4.2900 | 4.2900 | 8,462 |
| 16 May 2024 | 4.3500 | 4.3500 | 4.2850 | 4.3500 | 4.3500 | 9,899 |
| 15 May 2024 | 4.3400 | 4.3550 | 4.2600 | 4.3500 | 4.3500 | 30,966 |
| 14 May 2024 | 4.3400 | 4.3950 | 4.2550 | 4.2550 | 4.2550 | 25,103 |
| 13 May 2024 | 4.2250 | 4.3800 | 4.2250 | 4.3800 | 4.3800 | 46,878 |
| 10 May 2024 | 4.2500 | 4.2950 | 4.2100 | 4.2550 | 4.2550 | 26,128 |
| 09 May 2024 | 4.2900 | 4.2900 | 4.2300 | 4.2500 | 4.2500 | 5,696 |
| 08 May 2024 | 4.1250 | 4.2750 | 4.1250 | 4.2750 | 4.2750 | 21,275 |
| 07 May 2024 | 4.1150 | 4.1900 | 4.1150 | 4.1250 | 4.1250 | 17,627 |
| 06 May 2024 | 4.1350 | 4.1500 | 4.1000 | 4.1300 | 4.1300 | 15,018 |
| 03 May 2024 | 4.1500 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 24,741 |
| 02 May 2024 | 4.1300 | 4.1350 | 4.1000 | 4.1250 | 4.1250 | 9,937 |
| 30 Apr 2024 | 4.1250 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 21,612 |
| 29 Apr 2024 | 4.1200 | 4.1750 | 4.1000 | 4.1750 | 4.1750 | 29,927 |
| 26 Apr 2024 | 4.1250 | 4.1550 | 4.1000 | 4.1200 | 4.1200 | 23,231 |
| 25 Apr 2024 | 4.1200 | 4.1900 | 4.1200 | 4.1700 | 4.1700 | 11,608 |
| 24 Apr 2024 | 4.1300 | 4.2200 | 4.1000 | 4.1900 | 4.1900 | 26,840 |
| 23 Apr 2024 | 4.2400 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 32,607 |
| 22 Apr 2024 | 4.0850 | 4.2350 | 4.0800 | 4.2050 | 4.2050 | 40,568 |
| 19 Apr 2024 | 4.1800 | 4.1800 | 4.0100 | 4.0900 | 4.0900 | 22,337 |
| 18 Apr 2024 | 4.0700 | 4.1350 | 4.0100 | 4.0950 | 4.0950 | 31,432 |
| 17 Apr 2024 | 4.1400 | 4.1400 | 4.0000 | 4.1000 | 4.1000 | 22,925 |
| 16 Apr 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1400 | 4.1400 | 21,535 |
| 15 Apr 2024 | 4.1850 | 4.2300 | 4.1800 | 4.2300 | 4.2300 | 7,066 |
| 12 Apr 2024 | 4.2000 | 4.2600 | 4.1800 | 4.1900 | 4.1900 | 13,934 |
| 11 Apr 2024 | 4.2300 | 4.3850 | 4.2300 | 4.2750 | 4.2750 | 22,237 |
| 10 Apr 2024 | 4.2350 | 4.3000 | 4.2350 | 4.2550 | 4.2550 | 15,842 |
| 09 Apr 2024 | 4.2150 | 4.2800 | 4.2150 | 4.2900 | 4.2900 | 175 |
| 08 Apr 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2900 | 4.2900 | 11,641 |
| 05 Apr 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2500 | 4.2500 | 14,218 |
| 04 Apr 2024 | 4.3250 | 4.3250 | 4.2200 | 4.2700 | 4.2700 | 29,588 |
| 03 Apr 2024 | 4.3000 | 4.3200 | 4.2350 | 4.2700 | 4.2700 | 19,174 |
| 02 Apr 2024 | 4.2650 | 4.3750 | 4.2200 | 4.3000 | 4.3000 | 22,205 |
| 28 Mar 2024 | 4.3250 | 4.4200 | 4.2400 | 4.2400 | 4.2400 | 37,130 |
| 27 Mar 2024 | 4.4200 | 4.4200 | 4.3100 | 4.3700 | 4.3700 | 37,249 |
| 26 Mar 2024 | 4.2400 | 4.4400 | 4.1750 | 4.4300 | 4.4300 | 72,809 |
| 25 Mar 2024 | 4.2250 | 4.2600 | 4.1750 | 4.2550 | 4.2550 | 49,431 |
| 22 Mar 2024 | 4.2800 | 4.2850 | 4.2150 | 4.2150 | 4.2150 | 65,572 |
| 21 Mar 2024 | 4.4800 | 4.4800 | 4.2500 | 4.2800 | 4.2800 | 72,389 |
| 20 Mar 2024 | 4.4600 | 4.5150 | 4.3850 | 4.3950 | 4.3950 | 51,494 |
| 19 Mar 2024 | 4.5350 | 4.5350 | 4.3850 | 4.5300 | 4.5300 | 18,289 |
| 18 Mar 2024 | 4.5600 | 4.5700 | 4.4800 | 4.5350 | 4.5350 | 20,536 |
| 15 Mar 2024 | 4.4600 | 4.6500 | 4.4200 | 4.6500 | 4.6500 | 38,205 |
| 14 Mar 2024 | 4.4800 | 4.5550 | 4.4800 | 4.5550 | 4.5550 | 13,859 |
| 13 Mar 2024 | 4.5000 | 4.5550 | 4.4150 | 4.5500 | 4.5500 | 21,507 |
| 12 Mar 2024 | 4.5350 | 4.6700 | 4.5000 | 4.5000 | 4.5000 | 16,062 |
| 11 Mar 2024 | 4.4250 | 4.6200 | 4.4100 | 4.6200 | 4.6200 | 7,235 |
| 08 Mar 2024 | 4.6350 | 4.6750 | 4.5450 | 4.5450 | 4.5450 | 29,318 |
| 07 Mar 2024 | 4.5000 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 30,234 |
| 06 Mar 2024 | 4.3900 | 4.4600 | 4.3900 | 4.4100 | 4.4100 | 6,925 |
| 05 Mar 2024 | 4.4250 | 4.4250 | 4.3900 | 4.3900 | 4.3900 | 7,948 |
| 04 Mar 2024 | 4.5150 | 4.5150 | 4.4400 | 4.4700 | 4.4700 | 1,457 |
| 01 Mar 2024 | 4.4150 | 4.4950 | 4.3900 | 4.4400 | 4.4400 | 35,851 |
| 29 Feb 2024 | 4.6200 | 4.6200 | 4.5050 | 4.5500 | 4.5500 | 22,255 |
| 28 Feb 2024 | 4.6650 | 4.6650 | 4.5850 | 4.6350 | 4.6350 | 10,162 |
| 27 Feb 2024 | 4.5000 | 4.6500 | 4.4000 | 4.6500 | 4.6500 | 53,085 |
| 26 Feb 2024 | 4.3950 | 4.5500 | 4.3050 | 4.5500 | 4.5500 | 94,744 |
| 23 Feb 2024 | 4.3150 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 17,355 |
| 22 Feb 2024 | 4.2900 | 4.3600 | 4.2850 | 4.3600 | 4.3600 | 5,822 |
| 21 Feb 2024 | 4.2700 | 4.3500 | 4.2700 | 4.3400 | 4.3400 | 9,259 |
| 20 Feb 2024 | 4.3400 | 4.3500 | 4.2700 | 4.3500 | 4.3500 | 21,403 |
| 19 Feb 2024 | 4.3000 | 4.3000 | 4.2150 | 4.2750 | 4.2750 | 4,356 |
| 16 Feb 2024 | 4.3400 | 4.3400 | 4.2950 | 4.3300 | 4.3300 | 5,186 |
| 15 Feb 2024 | 4.3500 | 4.3500 | 4.3200 | 4.3400 | 4.3400 | 22,045 |
| 14 Feb 2024 | 4.2350 | 4.3200 | 4.2100 | 4.3200 | 4.3200 | 138,532 |
| 13 Feb 2024 | 4.2100 | 4.2500 | 4.2050 | 4.2500 | 4.2500 | 10,935 |
| 12 Feb 2024 | 4.2450 | 4.2500 | 4.2250 | 4.2250 | 4.2250 | 5,039 |
| 09 Feb 2024 | 4.2100 | 4.2500 | 4.2050 | 4.2100 | 4.2100 | 27,148 |
| 08 Feb 2024 | 4.2050 | 4.2500 | 4.2050 | 4.2050 | 4.2050 | 47,622 |
| 07 Feb 2024 | 4.2050 | 4.2500 | 4.2050 | 4.2150 | 4.2150 | 34,609 |
| 06 Feb 2024 | 4.2100 | 4.2450 | 4.2050 | 4.2450 | 4.2450 | 7,739 |
| 05 Feb 2024 | 4.2450 | 4.2450 | 4.2050 | 4.2300 | 4.2300 | 20,514 |
| 02 Feb 2024 | 4.2100 | 4.2500 | 4.2050 | 4.2050 | 4.2050 | 13,405 |
| 01 Feb 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 15,021 |
| 31 Jan 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 18,672 |
| 30 Jan 2024 | 4.1600 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 5,938 |
| 29 Jan 2024 | 4.1300 | 4.1950 | 4.1300 | 4.1450 | 4.1450 | 6,739 |
| 26 Jan 2024 | 4.1200 | 4.1850 | 4.1050 | 4.1550 | 4.1550 | 10,066 |
| 25 Jan 2024 | 4.1600 | 4.1800 | 4.1000 | 4.1250 | 4.1250 | 10,462 |
| 24 Jan 2024 | 4.1300 | 4.1550 | 4.1150 | 4.1550 | 4.1550 | 8,557 |
| 23 Jan 2024 | 4.1350 | 4.1700 | 4.1350 | 4.1600 | 4.1600 | 796 |
| 22 Jan 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1350 | 4.1350 | 11,227 |
| 19 Jan 2024 | 4.1300 | 4.1700 | 4.1300 | 4.1700 | 4.1700 | 2,784 |
| 18 Jan 2024 | 4.0550 | 4.1700 | 4.0550 | 4.1700 | 4.1700 | 4,823 |
| 17 Jan 2024 | 4.1700 | 4.1700 | 4.0500 | 4.0600 | 4.0600 | 62,453 |
| *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.