MyHotelMatch S.A. MHM
EURONEXT · France · Finance
€0.0110+0.00 (+1.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.01 | +1.85% | €0.01 | €0.01 | €0.01 | 1.24M |
| 2026-09-30 | €0.01 | -10.00% | €0.01 | €0.01 | €0.01 | 3.65M |
| 2026-09-29 | €0.01 | -6.25% | €0.01 | €0.01 | €0.01 | 1.71M |
| 2026-09-28 | €0.01 | +6.67% | €0.01 | €0.01 | €0.01 | 3.11M |
| 2026-09-25 | €0.01 | -67.39% | €0.03 | €0.03 | €0.01 | 13.94M |
| 2026-09-24 | €0.04 | -25.81% | €0.04 | €0.05 | €0.02 | 1.73M |
| 2026-09-23 | €0.05 | -61.85% | €0.11 | €0.11 | €0.05 | 576.04K |
| 2026-09-22 | €0.13 | +13.04% | €0.11 | €0.13 | €0.11 | 45.90K |
| 2026-09-21 | €0.12 | -7.63% | €0.11 | €0.13 | €0.11 | 87.77K |
| 2026-09-18 | €0.12 | +16.90% | €0.11 | €0.12 | €0.11 | 106.98K |
| 2026-09-17 | €0.11 | -10.13% | €0.12 | €0.13 | €0.10 | 113.01K |
| 2026-09-16 | €0.12 | -8.85% | €0.13 | €0.13 | €0.12 | 45.76K |
| 2026-09-15 | €0.13 | -0.38% | €0.13 | €0.13 | €0.13 | 21.40K |
| 2026-09-14 | €0.13 | -7.77% | €0.13 | €0.14 | €0.13 | 46.16K |
| 2026-09-11 | €0.14 | -16.27% | €0.15 | €0.15 | €0.13 | 75.57K |
| 2026-09-10 | €0.17 | -7.90% | €0.17 | €0.18 | €0.15 | 124.13K |
| 2026-09-09 | €0.18 | +83.50% | €0.15 | €0.19 | €0.15 | 360.58K |
| 2026-09-08 | €0.10 | +13.64% | €0.09 | €0.10 | €0.09 | 17.65K |
| 2026-09-07 | €0.09 | -48.99% | €0.06 | €0.09 | €0.06 | 129.13K |
| 2026-09-04 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-03 | €0.17 | +8.83% | €0.16 | €0.18 | €0.16 | 3.57K |
| 2026-09-02 | €0.16 | -11.20% | €0.16 | €0.18 | €0.16 | 79.27K |
| 2026-09-01 | €0.18 | -0.56% | €0.16 | €0.18 | €0.16 | 8.06K |
| 2026-08-31 | €0.18 | +11.84% | €0.18 | €0.18 | €0.16 | 1.13K |
| 2026-08-28 | €0.16 | 0.00% | €0.16 | €0.16 | €0.16 | 0 |
| 2026-08-27 | €0.16 | -5.31% | €0.18 | €0.18 | €0.16 | 3.97K |
| 2026-08-26 | €0.17 | -10.08% | €0.19 | €0.19 | €0.17 | 22.99K |
| 2026-08-25 | €0.19 | +0.27% | €0.19 | €0.19 | €0.17 | 1.46K |
| 2026-08-24 | €0.19 | +3.58% | €0.19 | €0.19 | €0.17 | 1.84K |
| 2026-08-21 | €0.18 | +14.15% | €0.16 | €0.18 | €0.16 | 35.46K |
| 2026-08-20 | €0.16 | -6.74% | €0.16 | €0.16 | €0.16 | 12.30K |
| 2026-08-19 | €0.17 | -5.28% | €0.18 | €0.18 | €0.17 | 10.09K |
| 2026-08-18 | €0.18 | +5.57% | €0.17 | €0.18 | €0.17 | 14.70K |
| 2026-08-17 | €0.17 | +0.29% | €0.17 | €0.18 | €0.16 | 13.63K |
| 2026-08-14 | €0.17 | +1.19% | €0.15 | €0.17 | €0.15 | 3.55K |
| 2026-08-13 | €0.17 | +12.75% | €0.15 | €0.17 | €0.15 | 12.90K |
| 2026-08-12 | €0.15 | 0.00% | €0.16 | €0.16 | €0.15 | 20 |
| 2026-08-11 | €0.15 | 0.00% | €0.16 | €0.16 | €0.15 | 8.69K |
| 2026-08-10 | €0.15 | -4.79% | €0.15 | €0.15 | €0.15 | 1.26K |
| 2026-08-07 | €0.16 | +4.33% | €0.15 | €0.16 | €0.15 | 4.08K |
| 2026-08-06 | €0.15 | +0.67% | €0.15 | €0.15 | €0.15 | 1.09K |
| 2026-08-05 | €0.15 | -5.10% | €0.15 | €0.15 | €0.15 | 177 |
| 2026-08-04 | €0.16 | +5.72% | €0.15 | €0.16 | €0.15 | 800 |
| 2026-08-03 | €0.15 | +0.34% | €0.15 | €0.15 | €0.15 | 5.83K |
| 2026-07-31 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 4 |
| 2026-07-30 | €0.15 | -1.33% | €0.15 | €0.15 | €0.15 | 3.41K |
| 2026-07-29 | €0.15 | +1.35% | €0.15 | €0.15 | €0.15 | 24 |
| 2026-07-28 | €0.15 | -1.33% | €0.15 | €0.15 | €0.15 | 293 |
| 2026-07-27 | €0.15 | +2.04% | €0.15 | €0.15 | €0.15 | 130 |
| 2026-07-24 | €0.15 | -6.37% | €0.15 | €0.15 | €0.15 | 8.00K |
| 2026-07-23 | €0.16 | +4.67% | €0.15 | €0.16 | €0.14 | 24.57K |
| 2026-07-22 | €0.15 | +1.35% | €0.15 | €0.15 | €0.14 | 4.05K |
| 2026-07-21 | €0.15 | +2.07% | €0.15 | €0.16 | €0.14 | 22.02K |
| 2026-07-20 | €0.14 | -14.96% | €0.17 | €0.17 | €0.14 | 17.98K |
| 2026-07-17 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-16 | €0.17 | -0.29% | €0.17 | €0.17 | €0.17 | 615 |
| 2026-07-15 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 5.91K |
| 2026-07-14 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 100 |
| 2026-07-13 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 44 |
| 2026-07-10 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 93 |
| 2026-07-09 | €0.17 | -0.29% | €0.17 | €0.17 | €0.17 | 6.68K |
| 2026-07-08 | €0.17 | -1.15% | €0.17 | €0.17 | €0.17 | 1.32K |
| 2026-07-07 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 29 |
| 2026-07-06 | €0.17 | +1.46% | €0.17 | €0.17 | €0.17 | 8.41K |
| 2026-07-03 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 3.39K |
| 2026-07-02 | €0.17 | -0.29% | €0.17 | €0.17 | €0.17 | 2.75K |
| 2026-07-01 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-06-30 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 4.20K |
| 2026-06-29 | €0.17 | -0.29% | €0.17 | €0.17 | €0.17 | 6.88K |
| 2026-06-26 | €0.17 | -1.43% | €0.17 | €0.17 | €0.17 | 2.10K |
| 2026-06-25 | €0.17 | +1.45% | €0.17 | €0.17 | €0.17 | 100 |
| 2026-06-24 | €0.17 | -1.71% | €0.17 | €0.17 | €0.17 | 2.60K |
| 2026-06-23 | €0.17 | +1.74% | €0.17 | €0.17 | €0.17 | 6.82K |
| 2026-06-22 | €0.17 | -1.71% | €0.17 | €0.17 | €0.17 | 573 |
| 2026-06-19 | €0.17 | -0.28% | €0.17 | €0.17 | €0.17 | 775 |
| 2026-06-18 | €0.18 | +2.03% | €0.18 | €0.18 | €0.18 | 11 |
| 2026-06-17 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-06-16 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-06-15 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 4.60K |
| 2026-06-12 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 6.74K |
| 2026-06-11 | €0.17 | 0.00% | €0.17 | €0.18 | €0.17 | 7.68K |
| 2026-06-10 | €0.17 | 0.00% | €0.18 | €0.18 | €0.17 | 4.44K |
| 2026-06-09 | €0.17 | -1.71% | €0.17 | €0.17 | €0.17 | 11.94K |
| 2026-06-08 | €0.17 | -0.57% | €0.17 | €0.17 | €0.17 | 3.03K |
| 2026-06-05 | €0.18 | +1.44% | €0.17 | €0.18 | €0.17 | 5.06K |
| 2026-06-04 | €0.17 | -0.86% | €0.17 | €0.18 | €0.17 | 22.75K |
| 2026-06-03 | €0.17 | +1.16% | €0.17 | €0.17 | €0.17 | 7.09K |
| 2026-06-02 | €0.17 | -0.57% | €0.17 | €0.17 | €0.17 | 36 |
| 2026-06-01 | €0.17 | +0.87% | €0.18 | €0.18 | €0.17 | 4.61K |
| 2026-05-29 | €0.17 | -3.36% | €0.17 | €0.17 | €0.17 | 10.52K |