PIG.PA - Haulotte Group SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201716.8517.2316.8517.0617.0648,867
Oct 16, 201716.8116.8516.6116.8516.8522,727
Oct 13, 201716.7716.8516.6916.6916.6911,683
Oct 12, 201716.3516.9716.3516.8416.8418,485
Oct 11, 201716.7216.7816.4016.4016.4018,119
Oct 10, 201716.9717.0016.7216.7816.7812,784
Oct 09, 201717.2817.3517.0017.0717.0724,805
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201717.2317.3517.0517.3517.3533,939
Oct 04, 201716.4017.2616.4017.2017.2098,654
Oct 03, 201715.9916.0515.9016.0016.0015,264
Oct 02, 201715.9516.0715.9015.9615.9612,946
Sep 29, 201715.5916.0015.5816.0016.0014,226
Sep 28, 201715.7015.7515.5915.6815.689,683
Sep 27, 201715.7115.7915.6015.6515.655,722
Sep 26, 201715.6915.8815.6115.6915.699,264
Sep 25, 201715.6015.8315.6015.6515.6518,326
Sep 22, 201715.4215.7015.3515.6915.6911,942
Sep 21, 201715.5115.5815.4415.4515.458,375
Sep 20, 201715.4715.6915.4015.4815.4821,906
Sep 19, 201715.3215.5315.2915.4715.4743,632
Sep 18, 201715.2915.3215.2015.3015.3019,520
Sep 15, 201715.2615.3915.1515.2215.2217,064
Sep 14, 201715.4015.5015.0515.3615.3619,503
Sep 13, 201714.9115.4114.7215.3915.3956,119
Sep 12, 201715.0015.0514.8914.8914.894,526
Sep 11, 201714.9915.1014.9815.0015.008,496
Sep 08, 201714.8815.0814.8815.0815.087,488
Sep 07, 201715.4415.4414.7414.8314.8347,682
Sep 06, 201715.6615.6615.3515.3515.3515,396
Sep 05, 201715.1615.5514.9215.4515.4527,419
Sep 04, 201714.9715.1414.9315.0215.027,592
Sep 01, 201715.0715.0914.8214.9714.978,425
Aug 31, 201715.0015.0915.0015.0715.075,591
Aug 30, 201714.9715.0814.8614.9214.9210,748
Aug 29, 201714.9014.9814.7014.9814.989,398
Aug 28, 201715.0515.0614.8914.9014.903,067
Aug 25, 201715.0015.0814.9615.0615.061,816
Aug 24, 201714.9215.0514.8915.0015.006,115
Aug 23, 201714.8114.9514.8014.9514.956,198
Aug 22, 201714.8514.8814.7714.8114.812,281
Aug 21, 201714.7114.8714.7114.8714.873,037
Aug 18, 201714.8614.8614.7714.7814.781,699
Aug 17, 201714.5714.9214.5714.8714.873,340
Aug 16, 201714.6614.7214.5214.6514.651,252
Aug 15, 201714.6014.6214.4514.6214.621,446
Aug 14, 201714.3614.5614.3414.5214.526,393
Aug 11, 201714.7514.7814.2314.2914.2916,452
Aug 10, 201714.8215.0314.7714.7714.7710,676
Aug 09, 201714.7914.9714.7914.8614.865,732
Aug 08, 201715.0015.0414.8714.8714.872,713
Aug 07, 201714.9615.0414.9615.0015.001,794
Aug 04, 201715.0015.1014.9115.0015.0012,099
Aug 03, 201714.8015.1114.8015.0015.0027,558
Aug 02, 201715.1515.2014.8214.8914.8913,672
Aug 01, 201714.9015.2314.8815.0515.0539,249
Jul 31, 201714.8915.0414.8514.8614.863,506
Jul 28, 201714.9314.9814.8114.9414.942,339
Jul 27, 201715.1915.2414.8814.8814.8811,613
Jul 26, 201715.2515.3515.0815.1515.1516,508
Jul 25, 201715.0515.2714.9815.2515.2517,821
Jul 24, 201714.9815.0214.8515.0115.018,985
Jul 21, 201714.8114.9414.8114.9214.925,107
Jul 20, 201714.9915.1214.7514.7714.7716,985
Jul 19, 201714.8815.0014.8214.9914.994,433
Jul 18, 201715.1415.1414.7814.8114.816,485
Jul 17, 201715.0015.1514.9915.1415.147,891
Jul 14, 201714.9815.0014.8114.9914.994,761
Jul 13, 201714.4714.9114.4714.9014.9011,690
Jul 12, 201714.3114.5014.2514.3914.3910,243
Jul 11, 201714.3014.3714.2714.3314.333,367
Jul 10, 201714.1114.4014.0814.2614.268,544
Jul 07, 201714.0014.5014.0014.1714.1712,719
Jul 06, 201714.2514.3214.0014.3114.3120,741
Jul 05, 201714.6514.6514.2514.2514.2520,166
Jul 05, 20170.22 Dividend
Jul 04, 201714.7014.8314.5714.5814.368,656
Jul 03, 201714.9914.9914.7214.7214.508,642
Jun 30, 201715.1515.4414.9014.9414.7135,400
Jun 29, 201715.1415.2114.9415.2014.9730,473
Jun 28, 201715.7415.7715.0615.1914.9624,508
Jun 27, 201715.8015.9515.7915.8215.588,474
Jun 26, 201715.9116.0015.8515.8515.6117,769
Jun 23, 201715.8615.9015.7715.8615.627,739
Jun 22, 201715.8915.9515.7315.8615.627,714
Jun 21, 201715.7616.0015.6915.9615.7211,673
Jun 20, 201715.6715.9515.6715.8415.6014,369
Jun 19, 201716.0016.0015.5415.6115.3715,691
Jun 16, 201715.5916.1815.5915.8815.6475,782
Jun 15, 201715.5015.5915.2615.5815.3419,113
Jun 14, 201715.5215.6315.4215.5015.2712,273
Jun 13, 201715.1715.5915.1715.5015.279,996
Jun 12, 201715.3515.3515.1015.2415.0110,393
Jun 09, 201715.2715.6015.2415.3515.1227,084
Jun 08, 201715.2515.4415.1015.3115.0825,499
Jun 07, 201715.5915.7715.0515.2014.9792,678
Jun 06, 201715.3415.5715.1815.5615.3318,108
Jun 05, 201715.8015.8015.3815.3815.157,575
Jun 02, 201715.2615.8315.2615.7615.5241,718
Jun 01, 201715.2415.3415.1615.3415.118,616
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...