Canada markets closed

Haulotte Group SA (PHT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4400+0.0800 (+3.39%)
At close: 08:11AM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20242.44002.44002.44002.44002.44003
May 14, 20242.36002.36002.36002.36002.3600-
May 13, 20242.43002.43002.43002.43002.4300-
May 10, 20242.26002.26002.26002.26002.2600-
May 09, 20242.13002.13002.13002.13002.1300-
May 08, 20242.08002.08002.08002.08002.0800-
May 07, 20242.08002.08002.08002.08002.0800-
May 06, 20242.07002.07002.07002.07002.0700-
May 03, 20242.05002.05002.05002.05002.0500-
May 02, 20242.02002.02002.02002.02002.0200-
Apr 30, 20242.01002.01002.01002.01002.0100-
Apr 29, 20242.02002.02002.02002.02002.0200-
Apr 26, 20242.04002.04002.04002.04002.0400-
Apr 25, 20242.05002.05002.05002.05002.0500-
Apr 24, 20242.20002.20002.20002.20002.2000-
Apr 23, 20242.20002.20002.20002.20002.2000-
Apr 22, 20242.13002.13002.13002.13002.1300-
Apr 19, 20242.10002.10002.10002.10002.1000-
Apr 18, 20242.14002.14002.14002.14002.1400-
Apr 17, 20242.12002.12002.12002.12002.1200-
Apr 16, 20242.13002.13002.13002.13002.1300-
Apr 15, 20242.19002.19002.19002.19002.1900-
Apr 12, 20242.15002.15002.15002.15002.1500-
Apr 11, 20242.13002.13002.13002.13002.1300-
Apr 10, 20242.17002.17002.17002.17002.1700-
Apr 09, 20242.17002.17002.17002.17002.1700-
Apr 08, 20242.19002.19002.19002.19002.1900-
Apr 05, 20242.19002.37002.19002.37002.37003
Apr 04, 20242.21002.21002.21002.21002.2100-
Apr 03, 20242.15002.15002.15002.15002.1500-
Apr 02, 20242.20002.20002.20002.20002.2000-
Mar 28, 20242.25002.25002.25002.25002.2500-
Mar 27, 20242.16002.16002.16002.16002.1600-
Mar 26, 20242.15002.15002.15002.15002.1500-
Mar 25, 20242.21002.21002.21002.21002.2100-
Mar 22, 20242.34002.34002.34002.34002.3400-
Mar 21, 20242.41002.41002.41002.41002.4100-
Mar 20, 20242.38002.38002.38002.38002.3800-
Mar 19, 20242.47002.47002.47002.47002.4700-
Mar 18, 20242.37002.37002.37002.37002.3700-
Mar 15, 20242.38002.38002.38002.38002.3800-
Mar 14, 20242.39002.39002.39002.39002.3900-
Mar 13, 20242.37002.37002.37002.37002.3700-
Mar 12, 20242.39002.39002.39002.39002.3900-
Mar 11, 20242.40002.40002.40002.40002.4000-
Mar 08, 20242.41002.41002.41002.41002.4100-
Mar 07, 20242.41002.41002.41002.41002.4100-
Mar 06, 20242.40002.40002.40002.40002.4000-
Mar 05, 20242.44002.44002.44002.44002.4400-
Mar 04, 20242.41002.41002.41002.41002.4100-
Mar 01, 20242.42002.42002.42002.42002.4200-
Feb 29, 20242.48002.48002.48002.48002.4800-
Feb 28, 20242.50002.50002.50002.50002.5000-
Feb 27, 20242.48002.48002.48002.48002.4800-
Feb 26, 20242.48002.48002.48002.48002.4800-
Feb 23, 20242.52002.52002.52002.52002.5200-
Feb 22, 20242.50002.65002.50002.65002.6500659
Feb 21, 20242.49002.49002.49002.49002.4900-
Feb 20, 20242.62002.62002.62002.62002.6200-
Feb 19, 20242.60002.61002.60002.61002.610070
Feb 16, 20242.55002.55002.55002.55002.5500-
Feb 15, 20242.60002.60002.60002.60002.600070
Feb 14, 20242.36002.36002.36002.36002.3600-
Feb 13, 20242.30002.30002.30002.30002.3000-
Feb 12, 20242.32002.32002.32002.32002.3200-
Feb 09, 20242.30002.30002.30002.30002.3000-
Feb 08, 20242.32002.32002.32002.32002.3200-
Feb 07, 20242.32002.32002.32002.32002.3200-
Feb 06, 20242.29002.54002.29002.54002.540012
Feb 05, 20242.32002.32002.32002.32002.3200-
Feb 02, 20242.41002.41002.41002.41002.4100-
Feb 01, 20242.40002.40002.40002.40002.4000-
Jan 31, 20242.35002.35002.35002.35002.3500-
Jan 30, 20242.32002.32002.32002.32002.3200-
Jan 29, 20242.33002.33002.33002.33002.3300-
Jan 26, 20242.31002.31002.31002.31002.3100-
Jan 25, 20242.31002.31002.31002.31002.3100-
Jan 24, 20242.32002.32002.32002.32002.3200-
Jan 23, 20242.31002.31002.31002.31002.3100-
Jan 22, 20242.28002.28002.28002.28002.2800-
Jan 19, 20242.28002.28002.28002.28002.2800-
Jan 18, 20242.31002.31002.31002.31002.3100-
Jan 17, 20242.30002.30002.30002.30002.3000-
Jan 16, 20242.34002.34002.34002.34002.3400-
Jan 15, 20242.32002.32002.32002.32002.3200-
Jan 12, 20242.32002.32002.32002.32002.3200-
Jan 11, 20242.41002.41002.41002.41002.4100-
Jan 10, 20242.36002.36002.36002.36002.3600-
Jan 09, 20242.32002.32002.32002.32002.3200-
Jan 08, 20242.40002.40002.40002.40002.4000-
Jan 05, 20242.33002.33002.33002.33002.3300-
Jan 04, 20242.38002.38002.38002.38002.3800-
Jan 03, 20242.41002.41002.41002.41002.4100-
Jan 02, 20242.41002.41002.41002.41002.4100-
Dec 29, 20232.38002.38002.38002.38002.3800-
Dec 28, 20232.41002.41002.41002.41002.4100-
Dec 27, 20232.39002.39002.39002.39002.3900-
Dec 22, 20232.35002.35002.35002.35002.3500-
Dec 21, 20232.34002.34002.34002.34002.3400-
Dec 20, 20232.35002.35002.35002.35002.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...