PHT.F - Haulotte Group SA
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,000 |
| 08 June 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 07 June 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 06 June 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 June 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 02 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 30 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 29 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 26 May 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 25 May 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 24 May 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 19 May 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 18 May 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 17 May 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 16 May 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 15 May 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 12 May 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 11 May 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 10 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 09 May 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 08 May 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 05 May 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 04 May 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 03 May 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 02 May 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 28 Apr 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 27 Apr 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 26 Apr 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 25 Apr 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 24 Apr 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 21 Apr 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 20 Apr 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 19 Apr 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 18 Apr 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 17 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 14 Apr 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 13 Apr 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 12 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 05 Apr 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 04 Apr 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 03 Apr 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 31 Mar 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 30 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 29 Mar 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 28 Mar 2023 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 27 Mar 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 24 Mar 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 23 Mar 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 22 Mar 2023 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
| 21 Mar 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 20 Mar 2023 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 17 Mar 2023 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 16 Mar 2023 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
| 15 Mar 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 14 Mar 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 13 Mar 2023 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| 10 Mar 2023 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 09 Mar 2023 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 08 Mar 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 07 Mar 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 06 Mar 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 03 Mar 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 02 Mar 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 01 Mar 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 28 Feb 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 27 Feb 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 24 Feb 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 23 Feb 2023 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 22 Feb 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 21 Feb 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 20 Feb 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 17 Feb 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 16 Feb 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 15 Feb 2023 | 3.4300 | 3.4950 | 3.4300 | 3.4950 | 3.4950 | 1,000 |
| 14 Feb 2023 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 13 Feb 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 10 Feb 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 09 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 08 Feb 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 07 Feb 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 06 Feb 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 03 Feb 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 02 Feb 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 01 Feb 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 31 Jan 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 30 Jan 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 27 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 26 Jan 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 25 Jan 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 24 Jan 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 23 Jan 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 20 Jan 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 19 Jan 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 18 Jan 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.