Haulotte Group SA (PHT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CET. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2,723 |
| 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 | - |
| 17 Jan 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 16 Jan 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 13 Jan 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 12 Jan 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 11 Jan 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 10 Jan 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 09 Jan 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 06 Jan 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 05 Jan 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 04 Jan 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 03 Jan 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 02 Jan 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 30 Dec 2022 | 3.4500 | 3.4550 | 3.4500 | 3.4550 | 3.4550 | 2,723 |
| 29 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Dec 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 27 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 23 Dec 2022 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 22 Dec 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 21 Dec 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 20 Dec 2022 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 19 Dec 2022 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 16 Dec 2022 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 15 Dec 2022 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 14 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 Dec 2022 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 12 Dec 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 09 Dec 2022 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 08 Dec 2022 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 07 Dec 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 06 Dec 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 05 Dec 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 02 Dec 2022 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 01 Dec 2022 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 30 Nov 2022 | 3.5050 | 3.5050 | 3.4400 | 3.4400 | 3.4400 | 27 |
| 29 Nov 2022 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 28 Nov 2022 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 25 Nov 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 24 Nov 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 23 Nov 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 22 Nov 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 21 Nov 2022 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 18 Nov 2022 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 17 Nov 2022 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
| 16 Nov 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 15 Nov 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 14 Nov 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 11 Nov 2022 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 10 Nov 2022 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 09 Nov 2022 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
| 08 Nov 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 07 Nov 2022 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
| 04 Nov 2022 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| 03 Nov 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 02 Nov 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 01 Nov 2022 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| 31 Oct 2022 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 28 Oct 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 27 Oct 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 26 Oct 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 25 Oct 2022 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| 24 Oct 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 21 Oct 2022 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
| 20 Oct 2022 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
| 19 Oct 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 18 Oct 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 17 Oct 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 14 Oct 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 13 Oct 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 12 Oct 2022 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
| 11 Oct 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 10 Oct 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 07 Oct 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 06 Oct 2022 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
| 05 Oct 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 04 Oct 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 03 Oct 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 30 Sept 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 29 Sept 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 28 Sept 2022 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
| 27 Sept 2022 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 26 Sept 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 23 Sept 2022 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 22 Sept 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 21 Sept 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 20 Sept 2022 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
| 19 Sept 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 16 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 15 Sept 2022 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| 14 Sept 2022 | 2.9500 | 3.0550 | 2.9500 | 3.0550 | 3.0550 | 600 |
| 13 Sept 2022 | 2.8700 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | - |
| 12 Sept 2022 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
| 09 Sept 2022 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
| *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.
