Paris - Delayed Quote EUR

Haulotte Group SA (PIG.PA)

2.1200 0.0000 (0.00%)
At close: 5:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.1300 2.1300 2.1000 2.1200 2.1200 11,732
Apr 25, 2024 2.1400 2.2200 2.1200 2.1200 2.1200 13,579
Apr 24, 2024 2.2300 2.2400 2.0900 2.1700 2.1700 54,721
Apr 23, 2024 2.3000 2.3500 2.2800 2.2900 2.2900 7,278
Apr 22, 2024 2.3000 2.3100 2.2500 2.3000 2.3000 5,104
Apr 19, 2024 2.2200 2.3400 2.2100 2.3000 2.3000 8,121
Apr 18, 2024 2.2300 2.2400 2.2200 2.2200 2.2200 1,987
Apr 17, 2024 2.2300 2.2900 2.2300 2.2300 2.2300 5,867
Apr 16, 2024 2.2700 2.2700 2.2000 2.2200 2.2200 2,652
Apr 15, 2024 2.2900 2.3000 2.2200 2.2800 2.2800 14,556
Apr 12, 2024 2.2500 2.3000 2.2500 2.2800 2.2800 11,676
Apr 11, 2024 2.2600 2.2700 2.2300 2.2500 2.2500 1,387
Apr 10, 2024 2.2700 2.2800 2.2300 2.2600 2.2600 5,407
Apr 9, 2024 2.2700 2.2900 2.2700 2.2700 2.2700 2,299
Apr 8, 2024 2.3000 2.3100 2.2700 2.2700 2.2700 2,644
Apr 5, 2024 2.3600 2.3600 2.3000 2.3100 2.3100 1,871
Apr 4, 2024 2.3400 2.3700 2.3100 2.3700 2.3700 6,742
Apr 3, 2024 2.3000 2.4200 2.3000 2.3100 2.3100 21,724
Apr 2, 2024 2.2500 2.3300 2.1900 2.3100 2.3100 278,124
Mar 28, 2024 2.3800 2.3800 2.3100 2.3800 2.3800 4,092
Mar 27, 2024 2.2200 2.4100 2.2200 2.3700 2.3700 14,998
Mar 26, 2024 2.2900 2.2900 2.0700 2.2500 2.2500 45,950
Mar 25, 2024 2.3300 2.3300 2.2100 2.3000 2.3000 13,533
Mar 22, 2024 2.4500 2.4500 2.2000 2.3200 2.3200 40,135
Mar 21, 2024 2.5000 2.5000 2.4300 2.4500 2.4500 3,618
Mar 20, 2024 2.4000 2.5600 2.2800 2.4800 2.4800 30,309
Mar 19, 2024 2.6300 2.6300 2.4900 2.6200 2.6200 18,180
Mar 18, 2024 2.5000 2.6400 2.4800 2.6400 2.6400 18,057
Mar 15, 2024 2.5200 2.5200 2.4900 2.4900 2.4900 9,537
Mar 14, 2024 2.5200 2.5200 2.4700 2.5200 2.5200 8,725
Mar 13, 2024 2.5300 2.5400 2.5000 2.5200 2.5200 10,783
Mar 12, 2024 2.4900 2.5300 2.4500 2.5300 2.5300 10,552
Mar 11, 2024 2.5000 2.5200 2.4800 2.4800 2.4800 3,073
Mar 8, 2024 2.5300 2.5300 2.5000 2.5300 2.5300 1,565
Mar 7, 2024 2.5200 2.5200 2.5000 2.5200 2.5200 1,276
Mar 6, 2024 2.5000 2.5300 2.5000 2.5300 2.5300 1,042
Mar 5, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 53
Mar 4, 2024 2.4500 2.5100 2.4500 2.5100 2.5100 3,548
Mar 1, 2024 2.5200 2.5200 2.4800 2.5000 2.5000 5,318
Feb 29, 2024 2.5300 2.5500 2.5100 2.5100 2.5100 1,876
Feb 28, 2024 2.5900 2.6100 2.5400 2.5400 2.5400 7,622
Feb 27, 2024 2.5900 2.6300 2.5800 2.6000 2.6000 3,080
Feb 26, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 1,306
Feb 23, 2024 2.5900 2.6300 2.5800 2.5800 2.5800 5,727
Feb 22, 2024 2.5900 2.6500 2.5800 2.6100 2.6100 9,072
Feb 21, 2024 2.5800 2.6000 2.5800 2.5800 2.5800 7,771
Feb 20, 2024 2.6100 2.6500 2.5800 2.5900 2.5900 37,469
Feb 19, 2024 2.6600 2.6600 2.6200 2.6200 2.6200 810
Feb 16, 2024 2.6900 2.6900 2.6200 2.6300 2.6300 6,631
Feb 15, 2024 2.6800 2.6800 2.5800 2.6700 2.6700 18,165
Feb 14, 2024 2.5600 2.7100 2.5000 2.7000 2.7000 70,065
Feb 13, 2024 2.4400 2.5100 2.4300 2.5000 2.5000 11,440
Feb 12, 2024 2.4000 2.4400 2.4000 2.4400 2.4400 3,863
Feb 9, 2024 2.4400 2.4700 2.4100 2.4100 2.4100 8,057
Feb 8, 2024 2.4200 2.4400 2.4100 2.4400 2.4400 1,032
Feb 7, 2024 2.4700 2.4800 2.4100 2.4300 2.4300 1,880
Feb 6, 2024 2.3900 2.4700 2.3000 2.4500 2.4500 13,539
Feb 5, 2024 2.4000 2.4600 2.3500 2.4000 2.4000 37,638
Feb 2, 2024 2.4900 2.5300 2.4100 2.4100 2.4100 9,714
Feb 1, 2024 2.4900 2.5300 2.4900 2.4900 2.4900 4,461
Jan 31, 2024 2.4700 2.5500 2.4700 2.5300 2.5300 8,849
Jan 30, 2024 2.4800 2.4800 2.4700 2.4700 2.4700 1,521
Jan 29, 2024 2.4700 2.4700 2.4100 2.4700 2.4700 2,621
Jan 26, 2024 2.4000 2.4800 2.4000 2.4400 2.4400 3,447
Jan 25, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 1,355
Jan 24, 2024 2.4000 2.4500 2.4000 2.4100 2.4100 2,080
Jan 23, 2024 2.4400 2.4400 2.4000 2.4100 2.4100 427
Jan 22, 2024 2.4100 2.4100 2.3600 2.4000 2.4000 12,057
Jan 19, 2024 2.4000 2.4100 2.3600 2.3600 2.3600 6,816
Jan 18, 2024 2.4000 2.4200 2.3700 2.3700 2.3700 4,201
Jan 17, 2024 2.4100 2.4800 2.3900 2.3900 2.3900 5,857
Jan 16, 2024 2.4700 2.4700 2.4200 2.4200 2.4200 1,042
Jan 15, 2024 2.4900 2.4900 2.4200 2.4500 2.4500 5,428
Jan 12, 2024 2.4200 2.4400 2.4200 2.4200 2.4200 1,630
Jan 11, 2024 2.5500 2.5500 2.4000 2.4000 2.4000 16,261
Jan 10, 2024 2.5300 2.5500 2.5100 2.5100 2.5100 2,634
Jan 9, 2024 2.5000 2.5500 2.4300 2.5300 2.5300 11,403
Jan 8, 2024 2.4000 2.4300 2.3800 2.4300 2.4300 834
Jan 5, 2024 2.4200 2.4200 2.3900 2.4000 2.4000 3,702
Jan 4, 2024 2.5300 2.5300 2.4400 2.4500 2.4500 9,057
Jan 3, 2024 2.5100 2.5400 2.4800 2.5000 2.5000 8,807
Jan 2, 2024 2.5200 2.5400 2.5200 2.5200 2.5200 2,496
Dec 29, 2023 2.4600 2.5300 2.4600 2.5300 2.5300 7,516
Dec 28, 2023 2.5400 2.5400 2.5000 2.5200 2.5200 3,052
Dec 27, 2023 2.5200 2.5400 2.5100 2.5300 2.5300 3,696
Dec 22, 2023 2.4500 2.5500 2.4500 2.5200 2.5200 12,234
Dec 21, 2023 2.5100 2.5100 2.4500 2.4500 2.4500 4,862
Dec 20, 2023 2.5100 2.5400 2.4500 2.5000 2.5000 7,881
Dec 19, 2023 2.4600 2.5100 2.4400 2.4500 2.4500 26,077
Dec 18, 2023 2.5000 2.5000 2.4600 2.4700 2.4700 1,151
Dec 15, 2023 2.5000 2.5000 2.4700 2.5000 2.5000 4,732
Dec 14, 2023 2.4500 2.5000 2.4500 2.5000 2.5000 3,794
Dec 13, 2023 2.4900 2.5100 2.4500 2.4500 2.4500 6,824
Dec 12, 2023 2.4800 2.5000 2.4700 2.4900 2.4900 782
Dec 11, 2023 2.4800 2.5200 2.4700 2.4800 2.4800 3,474
Dec 8, 2023 2.5200 2.5600 2.4900 2.4900 2.4900 13,829
Dec 7, 2023 2.6000 2.6000 2.5200 2.5400 2.5400 4,230
Dec 6, 2023 2.6100 2.6600 2.5900 2.6000 2.6000 2,244
Dec 5, 2023 2.6600 2.7300 2.6300 2.6300 2.6300 19,327
Dec 4, 2023 2.4900 2.7500 2.4900 2.7500 2.7500 15,106
Dec 1, 2023 2.5100 2.5400 2.5000 2.5000 2.5000 3,801
Nov 30, 2023 2.5000 2.5300 2.4600 2.5000 2.5000 9,471
Nov 29, 2023 2.4900 2.4900 2.4500 2.4800 2.4800 473
Nov 28, 2023 2.4900 2.5100 2.4500 2.4600 2.4600 4,128
Nov 27, 2023 2.4700 2.5000 2.4700 2.5000 2.5000 10
Nov 24, 2023 2.5000 2.5400 2.4500 2.4700 2.4700 6,861
Nov 23, 2023 2.4800 2.5200 2.4600 2.5200 2.5200 5,744
Nov 22, 2023 2.4800 2.5700 2.4800 2.5000 2.5000 16,138
Nov 21, 2023 2.5500 2.5900 2.4900 2.4900 2.4900 7,998
Nov 20, 2023 2.5300 2.5500 2.5000 2.5300 2.5300 2,263
Nov 17, 2023 2.4800 2.5200 2.4800 2.5200 2.5200 430
Nov 16, 2023 2.4900 2.5100 2.4800 2.4800 2.4800 987
Nov 15, 2023 2.5200 2.5200 2.5000 2.5000 2.5000 1,865
Nov 14, 2023 2.4500 2.4800 2.4300 2.4800 2.4800 1,094
Nov 13, 2023 2.4900 2.6700 2.4100 2.4500 2.4500 28,870
Nov 10, 2023 2.5000 2.5500 2.4800 2.5500 2.5500 4,399
Nov 9, 2023 2.4400 2.5400 2.4000 2.5400 2.5400 9,469
Nov 8, 2023 2.5400 2.5400 2.4200 2.4400 2.4400 12,451
Nov 7, 2023 2.6100 2.6100 2.5200 2.5200 2.5200 3,750
Nov 6, 2023 2.6000 2.6600 2.5900 2.5900 2.5900 8,823
Nov 3, 2023 2.3500 2.6000 2.3500 2.6000 2.6000 92,653
Nov 2, 2023 2.4000 2.4400 2.3200 2.3500 2.3500 15,899
Nov 1, 2023 2.1700 2.5000 2.1700 2.4000 2.4000 26,030
Oct 31, 2023 2.2600 2.2600 2.0600 2.1300 2.1300 45,849
Oct 30, 2023 2.3500 2.3600 2.2000 2.2700 2.2700 10,711
Oct 27, 2023 2.3600 2.3700 2.3400 2.3600 2.3600 5,743
Oct 26, 2023 2.3900 2.3900 2.3500 2.3800 2.3800 2,619
Oct 25, 2023 2.5700 2.5700 2.3800 2.3800 2.3800 30,560
Oct 24, 2023 2.5000 2.5800 2.4600 2.5700 2.5700 18,028
Oct 23, 2023 2.5000 2.5000 2.4500 2.5000 2.5000 3,266
Oct 20, 2023 2.5000 2.5000 2.4300 2.4600 2.4600 3,876
Oct 19, 2023 2.5000 2.5000 2.4500 2.5000 2.5000 12,532
Oct 18, 2023 2.6000 2.6000 2.4900 2.4900 2.4900 13,502
Oct 17, 2023 2.5700 2.6700 2.5700 2.6000 2.6000 3,678
Oct 16, 2023 2.6300 2.6300 2.3100 2.5900 2.5900 42,882
Oct 13, 2023 2.6500 2.6900 2.6300 2.6400 2.6400 6,131
Oct 12, 2023 2.6300 2.6700 2.6200 2.6300 2.6300 10,360
Oct 11, 2023 2.6600 2.7600 2.6000 2.6100 2.6100 37,718
Oct 10, 2023 2.7000 2.8000 2.6500 2.6600 2.6600 10,573
Oct 9, 2023 2.7200 2.7200 2.6700 2.7000 2.7000 4,588
Oct 6, 2023 2.7600 2.7600 2.7400 2.7400 2.7400 8,370
Oct 5, 2023 2.9100 2.9100 2.7700 2.7700 2.7700 10,811
Oct 4, 2023 2.9000 2.9200 2.9000 2.9000 2.9000 1,556
Oct 3, 2023 2.9000 3.0000 2.9000 2.9000 2.9000 4,101
Oct 2, 2023 3.0300 3.0300 2.8600 2.9200 2.9200 7,741
Sep 29, 2023 2.9000 3.0000 2.9000 2.9100 2.9100 6,270
Sep 28, 2023 2.8800 2.9000 2.8600 2.9000 2.9000 2,357
Sep 27, 2023 2.9100 2.9300 2.7800 2.8800 2.8800 9,155
Sep 26, 2023 2.9000 2.9000 2.8100 2.8900 2.8900 8,333
Sep 25, 2023 2.9400 2.9700 2.8900 2.8900 2.8900 7,839
Sep 22, 2023 3.0000 3.0200 2.9300 2.9300 2.9300 28,254
Sep 21, 2023 3.0100 3.0100 3.0000 3.0100 3.0100 10,124
Sep 20, 2023 3.0700 3.0900 3.0200 3.0200 3.0200 5,751
Sep 19, 2023 3.1100 3.1600 3.0700 3.0800 3.0800 6,425
Sep 18, 2023 3.1700 3.1900 3.1300 3.1300 3.1300 4,590
Sep 15, 2023 3.2400 3.2700 3.1700 3.1700 3.1700 7,056
Sep 14, 2023 3.1600 3.1900 3.1600 3.1600 3.1600 5,551
Sep 13, 2023 3.2700 3.2700 3.1000 3.1600 3.1600 8,356
Sep 12, 2023 3.2400 3.3000 3.2300 3.2500 3.2500 5,288
Sep 11, 2023 3.2500 3.2900 3.2200 3.2400 3.2400 10,198
Sep 8, 2023 3.3100 3.3100 3.2000 3.2500 3.2500 6,666
Sep 7, 2023 3.2400 3.2400 3.2200 3.2200 3.2200 301
Sep 6, 2023 3.3400 3.3400 3.2100 3.2200 3.2200 14,155
Sep 5, 2023 3.1500 3.3400 3.1500 3.3400 3.3400 12,054
Sep 4, 2023 3.1000 3.2300 3.1000 3.1800 3.1800 22,107
Sep 1, 2023 3.0800 3.1400 3.0800 3.1000 3.1000 1,667
Aug 31, 2023 3.1100 3.1500 3.0900 3.1000 3.1000 6,916
Aug 30, 2023 3.1100 3.1400 3.1000 3.1000 3.1000 10,166
Aug 29, 2023 3.1500 3.1500 3.1200 3.1200 3.1200 9,297
Aug 28, 2023 3.1300 3.1500 3.1300 3.1500 3.1500 511
Aug 25, 2023 3.1100 3.1200 3.1100 3.1200 3.1200 721
Aug 24, 2023 3.1500 3.2000 3.1100 3.1200 3.1200 10,423
Aug 23, 2023 3.1300 3.1700 3.1300 3.1500 3.1500 2,795
Aug 22, 2023 3.1800 3.1800 3.1100 3.1300 3.1300 12,801
Aug 21, 2023 3.1800 3.1800 3.1200 3.1400 3.1400 3,190
Aug 18, 2023 3.1300 3.2000 3.1100 3.1600 3.1600 5,774
Aug 17, 2023 3.1300 3.1400 3.1300 3.1400 3.1400 6,528
Aug 16, 2023 3.0800 3.1400 3.0800 3.1400 3.1400 12,135
Aug 15, 2023 3.0600 3.0800 3.0600 3.0800 3.0800 9,003
Aug 14, 2023 3.0800 3.0800 3.0500 3.0500 3.0500 5,331
Aug 11, 2023 3.0600 3.0800 3.0500 3.0800 3.0800 12,020
Aug 10, 2023 3.0400 3.0600 3.0000 3.0600 3.0600 16,277
Aug 9, 2023 3.0700 3.1000 3.0000 3.0000 3.0000 15,155
Aug 8, 2023 3.0200 3.1000 3.0200 3.0500 3.0500 12,547
Aug 7, 2023 3.0300 3.1000 3.0300 3.0400 3.0400 5,025
Aug 4, 2023 3.0100 3.0600 3.0100 3.0600 3.0600 129
Aug 3, 2023 3.0100 3.1100 3.0100 3.0200 3.0200 14,638
Aug 2, 2023 3.0600 3.0800 3.0200 3.0600 3.0600 1,728
Aug 1, 2023 3.0400 3.1100 3.0100 3.0800 3.0800 26,672
Jul 31, 2023 3.1500 3.1500 3.0200 3.0300 3.0300 24,766
Jul 28, 2023 3.1300 3.1500 3.1000 3.1500 3.1500 10,190
Jul 27, 2023 3.1600 3.1900 3.1300 3.1400 3.1400 2,899
Jul 26, 2023 3.2300 3.2300 3.1500 3.1600 3.1600 4,893
Jul 25, 2023 3.1200 3.2500 3.0600 3.2500 3.2500 16,641
Jul 24, 2023 3.1600 3.2000 3.1000 3.1100 3.1100 9,232
Jul 21, 2023 3.1600 3.1900 3.1200 3.1300 3.1300 4,468
Jul 20, 2023 3.1900 3.2500 3.1400 3.1600 3.1600 12,618
Jul 19, 2023 3.1800 3.1900 3.1800 3.1900 3.1900 884
Jul 18, 2023 3.3000 3.3000 3.1800 3.1800 3.1800 4,598
Jul 17, 2023 3.3300 3.3500 3.2900 3.2900 3.2900 1,250
Jul 14, 2023 3.2900 3.3200 3.2900 3.3200 3.3200 2
Jul 13, 2023 3.3700 3.3700 3.2400 3.2900 3.2900 4,265
Jul 12, 2023 3.3400 3.3400 3.3300 3.3300 3.3300 851
Jul 11, 2023 3.3800 3.3800 3.3400 3.3400 3.3400 2,494
Jul 10, 2023 3.2700 3.3400 3.2600 3.3400 3.3400 3,249
Jul 7, 2023 3.2000 3.2600 3.1600 3.2300 3.2300 4,125
Jul 6, 2023 3.2300 3.2800 3.1600 3.1600 3.1600 4,925
Jul 5, 2023 3.2100 3.2500 3.2000 3.2300 3.2300 2,489
Jul 4, 2023 3.1900 3.1900 3.1400 3.1900 3.1900 1,210
Jul 3, 2023 3.1400 3.1600 3.1200 3.1600 3.1600 1,558
Jun 30, 2023 3.1900 3.2200 3.1400 3.1500 3.1500 2,250
Jun 29, 2023 3.2100 3.2200 3.1800 3.2000 3.2000 1,822
Jun 28, 2023 3.1200 3.2000 3.1200 3.1800 3.1800 2,133
Jun 27, 2023 3.1200 3.1400 3.1200 3.1300 3.1300 869
Jun 26, 2023 3.0700 3.1200 3.0700 3.1100 3.1100 3,674
Jun 23, 2023 3.0500 3.1700 2.9400 3.0700 3.0700 40,146
Jun 22, 2023 3.3600 3.3600 3.1800 3.1900 3.1900 8,907
Jun 21, 2023 3.4100 3.4100 3.3900 3.3900 3.3900 734
Jun 20, 2023 3.4400 3.5000 3.4300 3.4300 3.4300 3,996
Jun 19, 2023 3.5500 3.5500 3.4700 3.4700 3.4700 2,060
Jun 16, 2023 3.5000 3.6200 3.5000 3.5400 3.5400 8,058
Jun 15, 2023 3.4300 3.5300 3.4300 3.5000 3.5000 5,229
Jun 14, 2023 3.4400 3.5000 3.4000 3.4700 3.4700 4,993
Jun 13, 2023 3.3700 3.4400 3.3400 3.4200 3.4200 3,995
Jun 12, 2023 3.3300 3.3600 3.3000 3.3600 3.3600 1,960
Jun 9, 2023 3.3200 3.3600 3.2400 3.2900 3.2900 7,732
Jun 8, 2023 3.3600 3.3800 3.3500 3.3500 3.3500 339
Jun 7, 2023 3.3100 3.3600 3.3100 3.3600 3.3600 1,258
Jun 6, 2023 3.3300 3.3600 3.3300 3.3300 3.3300 607
Jun 5, 2023 3.2700 3.3900 3.2700 3.3600 3.3600 4,636
Jun 2, 2023 3.1000 3.2900 3.1000 3.2900 3.2900 6,675
Jun 1, 2023 3.0700 3.2100 3.0700 3.1100 3.1100 8,363
May 31, 2023 3.1200 3.1600 3.0700 3.0700 3.0700 9,010
May 30, 2023 3.1900 3.2100 3.1600 3.1600 3.1600 1,566
May 29, 2023 3.1700 3.2100 3.1700 3.1800 3.1800 1,804
May 26, 2023 3.2000 3.2000 3.1700 3.1800 3.1800 1,474
May 25, 2023 3.2100 3.2100 3.1100 3.1800 3.1800 4,108
May 24, 2023 3.2600 3.2600 3.2200 3.2200 3.2200 1,654
May 23, 2023 3.3700 3.3700 3.2700 3.2700 3.2700 8,471
May 22, 2023 3.3400 3.3500 3.3400 3.3500 3.3500 743
May 19, 2023 3.3300 3.3600 3.3300 3.3600 3.3600 1,119
May 18, 2023 3.2900 3.3200 3.2500 3.3200 3.3200 3,961
May 17, 2023 3.3000 3.3000 3.2800 3.2900 3.2900 501
May 16, 2023 3.3000 3.3000 3.2800 3.2800 3.2800 658
May 15, 2023 3.4000 3.4000 3.2800 3.2800 3.2800 10,649
May 12, 2023 3.3400 3.3900 3.3400 3.3900 3.3900 2,651
May 11, 2023 3.4100 3.4100 3.3600 3.3800 3.3800 364
May 10, 2023 3.3600 3.4000 3.3600 3.3700 3.3700 475
May 9, 2023 3.3900 3.4300 3.3400 3.3800 3.3800 5,243
May 8, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 243
May 5, 2023 3.4300 3.4300 3.4000 3.4000 3.4000 1,823
May 4, 2023 3.4200 3.4300 3.3700 3.4200 3.4200 5,300
May 3, 2023 3.5400 3.5400 3.4500 3.4500 3.4500 3,829
May 2, 2023 3.5300 3.5400 3.5200 3.5400 3.5400 5,165
Apr 28, 2023 3.5100 3.5700 3.4900 3.5000 3.5000 4,430
Apr 27, 2023 3.5300 3.5700 3.4700 3.5100 3.5100 5,051
Apr 26, 2023 3.5300 3.5800 3.4300 3.5400 3.5400 26,134

Related Tickers

3302.T Teikoku Sen-i Co., Ltd.
2,318.00
+0.74%
 
8125.T Wakita & Co.,LTD.
1,571.00
+1.62%
 
OSK Oshkosh Corporation
117.66
-0.87%
 
DE Deere & Company
393.33
-0.19%