UK markets closed

Haulotte Group SA (PIG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.1900+0.0100 (+0.46%)
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242.18002.20002.18002.19002.19008,407
06 May 20242.19002.20002.18002.18002.18007,084
03 May 20242.15002.18002.12002.18002.18004,070
02 May 20242.18002.20002.14002.15002.15009,398
30 Apr 20242.10002.14002.09002.12002.120010,624
29 Apr 20242.11002.12002.09002.10002.100023,974
26 Apr 20242.13002.13002.10002.12002.120011,732
25 Apr 20242.14002.22002.12002.12002.120013,579
24 Apr 20242.23002.24002.09002.17002.170054,721
23 Apr 20242.30002.35002.28002.29002.29007,278
22 Apr 20242.30002.31002.25002.30002.30005,104
19 Apr 20242.22002.34002.21002.30002.30008,121
18 Apr 20242.23002.24002.22002.22002.22001,987
17 Apr 20242.23002.29002.23002.23002.23005,867
16 Apr 20242.27002.27002.20002.22002.22002,652
15 Apr 20242.29002.30002.22002.28002.280014,556
12 Apr 20242.25002.30002.25002.28002.280011,676
11 Apr 20242.26002.27002.23002.25002.25001,387
10 Apr 20242.27002.28002.23002.26002.26005,407
09 Apr 20242.27002.29002.27002.27002.27002,299
08 Apr 20242.30002.31002.27002.27002.27002,644
05 Apr 20242.36002.36002.30002.31002.31001,871
04 Apr 20242.34002.37002.31002.37002.37006,742
03 Apr 20242.30002.42002.30002.31002.310021,724
02 Apr 20242.25002.33002.19002.31002.3100278,124
28 Mar 20242.38002.38002.31002.38002.38004,092
27 Mar 20242.22002.41002.22002.37002.370014,998
26 Mar 20242.29002.29002.07002.25002.250045,950
25 Mar 20242.33002.33002.21002.30002.300013,533
22 Mar 20242.45002.45002.20002.32002.320040,135
21 Mar 20242.50002.50002.43002.45002.45003,618
20 Mar 20242.40002.56002.28002.48002.480030,309
19 Mar 20242.63002.63002.49002.62002.620018,180
18 Mar 20242.50002.64002.48002.64002.640018,057
15 Mar 20242.52002.52002.49002.49002.49009,537
14 Mar 20242.52002.52002.47002.52002.52008,725
13 Mar 20242.53002.54002.50002.52002.520010,783
12 Mar 20242.49002.53002.45002.53002.530010,552
11 Mar 20242.50002.52002.48002.48002.48003,073
08 Mar 20242.53002.53002.50002.53002.53001,565
07 Mar 20242.52002.52002.50002.52002.52001,276
06 Mar 20242.50002.53002.50002.53002.53001,042
05 Mar 20242.50002.50002.50002.50002.500053
04 Mar 20242.45002.51002.45002.51002.51003,548
01 Mar 20242.52002.52002.48002.50002.50005,318
29 Feb 20242.53002.55002.51002.51002.51001,876
28 Feb 20242.59002.61002.54002.54002.54007,622
27 Feb 20242.59002.63002.58002.60002.60003,080
26 Feb 20242.58002.58002.58002.58002.58001,306
23 Feb 20242.59002.63002.58002.58002.58005,727
22 Feb 20242.59002.65002.58002.61002.61009,072
21 Feb 20242.58002.60002.58002.58002.58007,771
20 Feb 20242.61002.65002.58002.59002.590037,469
19 Feb 20242.66002.66002.62002.62002.6200810
16 Feb 20242.69002.69002.62002.63002.63006,631
15 Feb 20242.68002.68002.58002.67002.670018,165
14 Feb 20242.56002.71002.50002.70002.700070,065
13 Feb 20242.44002.51002.43002.50002.500011,440
12 Feb 20242.40002.44002.40002.44002.44003,863
09 Feb 20242.44002.47002.41002.41002.41008,057
08 Feb 20242.42002.44002.41002.44002.44001,032
07 Feb 20242.47002.48002.41002.43002.43001,880
06 Feb 20242.39002.47002.30002.45002.450013,539
05 Feb 20242.40002.46002.35002.40002.400037,638
02 Feb 20242.49002.53002.41002.41002.41009,714
01 Feb 20242.49002.53002.49002.49002.49004,461
31 Jan 20242.47002.55002.47002.53002.53008,849
30 Jan 20242.48002.48002.47002.47002.47001,521
29 Jan 20242.47002.47002.41002.47002.47002,621
26 Jan 20242.40002.48002.40002.44002.44003,447
25 Jan 20242.40002.40002.40002.40002.40001,355
24 Jan 20242.40002.45002.40002.41002.41002,080
23 Jan 20242.44002.44002.40002.41002.4100427
22 Jan 20242.41002.41002.36002.40002.400012,057
19 Jan 20242.40002.41002.36002.36002.36006,816
18 Jan 20242.40002.42002.37002.37002.37004,201
17 Jan 20242.41002.48002.39002.39002.39005,857
16 Jan 20242.47002.47002.42002.42002.42001,042
15 Jan 20242.49002.49002.42002.45002.45005,428
12 Jan 20242.42002.44002.42002.42002.42001,630
11 Jan 20242.55002.55002.40002.40002.400016,261
10 Jan 20242.53002.55002.51002.51002.51002,634
09 Jan 20242.50002.55002.43002.53002.530011,403
08 Jan 20242.40002.43002.38002.43002.4300834
05 Jan 20242.42002.42002.39002.40002.40003,702
04 Jan 20242.53002.53002.44002.45002.45009,057
03 Jan 20242.51002.54002.48002.50002.50008,807
02 Jan 20242.52002.54002.52002.52002.52002,496
29 Dec 20232.46002.53002.46002.53002.53007,516
28 Dec 20232.54002.54002.50002.52002.52003,052
27 Dec 20232.52002.54002.51002.53002.53003,696
22 Dec 20232.45002.55002.45002.52002.520012,234
21 Dec 20232.51002.51002.45002.45002.45004,862
20 Dec 20232.51002.54002.45002.50002.50007,881
19 Dec 20232.46002.51002.44002.45002.450026,077
18 Dec 20232.50002.50002.46002.47002.47001,151
15 Dec 20232.50002.50002.47002.50002.50004,732
14 Dec 20232.45002.50002.45002.50002.50003,794
13 Dec 20232.49002.51002.45002.45002.45006,824
12 Dec 20232.48002.50002.47002.49002.4900782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...