Minor Hotels Europe & Americas, S.A. (BME:NHH)
Spain
· Delayed Price · Currency is EUR 6.50
+0.03 (0.46%)
Inactive · Last trade price
on Sep 15, 2025
BME:NHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | 0.46% | 25,353 |
| Sep 12, 2025 | 6.47 | 6.50 | 6.47 | 6.47 | 6.47 | - | 29,128 |
| Sep 11, 2025 | 6.46 | 6.48 | 6.46 | 6.47 | 6.47 | -0.31% | 11,015 |
| Sep 10, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 28,734 |
| Sep 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 7,704 |
| Sep 8, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 4,453 |
| Sep 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 6,793 |
| Sep 4, 2025 | 6.49 | 6.49 | 6.48 | 6.49 | 6.49 | 0.15% | 13,229 |
| Sep 3, 2025 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | - | 12,882 |
| Sep 2, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 3,231 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 3,338 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 1,118 |
| Aug 28, 2025 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | - | 7,024 |
| Aug 27, 2025 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | - | 5,256 |
| Aug 26, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 19,052 |
| Aug 25, 2025 | 6.48 | 6.48 | 6.46 | 6.48 | 6.48 | 0.31% | 4,310 |
| Aug 22, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% | 872 |
| Aug 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 12,364 |
| Aug 19, 2025 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | - | 6,481 |
| Aug 18, 2025 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | -0.15% | 8,966 |
| Aug 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 384 |
| Aug 14, 2025 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | - | 2,209 |
| Aug 13, 2025 | 6.46 | 6.47 | 6.46 | 6.46 | 6.46 | - | 15,054 |
| Aug 12, 2025 | 6.46 | 6.46 | 6.44 | 6.46 | 6.46 | - | 11,734 |
| Aug 11, 2025 | 6.46 | 6.47 | 6.46 | 6.46 | 6.46 | -0.15% | 3,632 |
| Aug 8, 2025 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | -0.31% | 15,227 |
| Aug 7, 2025 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | - | 1,108 |
| Aug 6, 2025 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 0.31% | 9,243 |
| Aug 5, 2025 | 6.46 | 6.48 | 6.46 | 6.47 | 6.47 | - | 58,635 |
| Aug 4, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 8,466 |
| Aug 1, 2025 | 6.47 | 6.47 | 6.46 | 6.47 | 6.47 | -0.15% | 23,623 |
| Jul 31, 2025 | 6.48 | 6.48 | 6.47 | 6.48 | 6.48 | 0.15% | 10,357 |
| Jul 30, 2025 | 6.47 | 6.48 | 6.47 | 6.47 | 6.47 | -0.15% | 3,230 |
| Jul 29, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | - | 19,234 |
| Jul 28, 2025 | 6.47 | 6.48 | 6.46 | 6.48 | 6.48 | - | 9,310 |
| Jul 25, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | 0.31% | 15,791 |
| Jul 24, 2025 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | - | 4,364 |
| Jul 23, 2025 | 6.40 | 6.48 | 6.40 | 6.46 | 6.46 | 0.94% | 56,521 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 749 |
| Jul 21, 2025 | 6.38 | 6.42 | 6.38 | 6.40 | 6.40 | - | 13,608 |
| Jul 18, 2025 | 6.42 | 6.42 | 6.37 | 6.40 | 6.40 | - | 25,734 |
| Jul 17, 2025 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | 0.31% | 2,679 |
| Jul 16, 2025 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | - | 10,584 |
| Jul 15, 2025 | 6.39 | 6.40 | 6.38 | 6.38 | 6.38 | - | 9,467 |
| Jul 14, 2025 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | -0.16% | 12,556 |
| Jul 11, 2025 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | 0.31% | 4,559 |
| Jul 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% | 864 |
| Jul 9, 2025 | 6.39 | 6.40 | 6.36 | 6.40 | 6.40 | 0.16% | 4,959 |
| Jul 8, 2025 | 6.39 | 6.42 | 6.36 | 6.39 | 6.39 | - | 8,822 |