Hotei Properties Group Socimi S.A. (YHTI) Price History
Daily open, high, low, close and volume for Hotei Properties Group Socimi S.A. (YHTI) from 2025-10-21 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €1.78 | €1.78 | €1.78 | €1.78 | 3,000 |
| 2026-10-08 | €1.80 | €1.80 | €1.80 | €1.80 | 0 |
| 2026-10-07 | €1.80 | €1.80 | €1.80 | €1.80 | 1,000 |
| 2026-10-06 | €1.79 | €1.79 | €1.79 | €1.79 | 8,605 |
| 2026-10-05 | €1.81 | €1.81 | €1.79 | €1.79 | 2,129 |
| 2026-10-02 | €1.81 | €1.81 | €1.81 | €1.81 | 1,987 |
| 2026-10-01 | €1.81 | €1.81 | €1.81 | €1.81 | 120 |
| 2026-09-30 | €1.83 | €1.83 | €1.83 | €1.81 | 19 |
| 2026-09-29 | €1.81 | €1.81 | €1.81 | €1.81 | 0 |
| 2026-09-28 | €1.84 | €1.84 | €1.83 | €1.81 | 30 |
| 2026-09-25 | €1.84 | €1.84 | €1.84 | €1.81 | 32 |
| 2026-09-24 | €1.81 | €1.81 | €1.81 | €1.81 | 0 |
| 2026-09-23 | €1.81 | €1.81 | €1.81 | €1.81 | 0 |
| 2026-09-22 | €1.81 | €1.81 | €1.81 | €1.81 | 0 |
| 2026-09-21 | €1.74 | €1.81 | €1.74 | €1.81 | 54,513 |
| 2026-09-18 | €1.73 | €1.73 | €1.73 | €1.73 | 0 |
| 2026-09-17 | €1.73 | €1.73 | €1.73 | €1.73 | 0 |
| 2026-09-16 | €1.81 | €1.81 | €1.81 | €1.73 | 150 |
| 2026-09-15 | €1.73 | €1.73 | €1.73 | €1.73 | 0 |
| 2026-09-14 | €1.81 | €1.81 | €1.81 | €1.73 | 1 |
| 2026-09-11 | €1.73 | €1.73 | €1.73 | €1.73 | 0 |
| 2026-09-10 | €2.98 | €2.98 | €2.98 | €2.98 | 330 |
| 2026-09-09 | €2.98 | €2.98 | €2.98 | €2.98 | 23,866 |
| 2026-09-08 | €2.96 | €3.02 | €2.96 | €3.02 | 3,596 |
| 2026-09-07 | €2.98 | €2.98 | €2.98 | €2.98 | 0 |
| 2026-09-04 | €2.96 | €2.98 | €2.96 | €2.98 | 20,050 |
| 2026-09-03 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-09-02 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-09-01 | €3.06 | €3.06 | €3.06 | €3.06 | 1,800 |
| 2026-08-31 | €2.92 | €3.04 | €2.92 | €3.04 | 783 |
| 2026-08-28 | €3.06 | €3.06 | €3.06 | €3.06 | 7,884 |
| 2026-08-27 | €3.06 | €3.06 | €3.06 | €3.06 | 2,000 |
| 2026-08-26 | €3.06 | €3.06 | €3.06 | €3.06 | 4,000 |
| 2026-08-25 | €3.08 | €3.08 | €3.08 | €3.08 | 21,343 |
| 2026-08-24 | €3.06 | €3.08 | €3.06 | €3.06 | 619 |
| 2026-08-21 | €3.06 | €3.06 | €3.06 | €3.06 | 982 |
| 2026-08-20 | €3.06 | €3.06 | €3.06 | €3.06 | 1,955 |
| 2026-08-19 | €3.06 | €3.06 | €3.06 | €3.06 | 2,498 |
| 2026-08-18 | €3.06 | €3.06 | €3.06 | €3.02 | 2 |
| 2026-08-17 | €3.02 | €3.02 | €3.02 | €3.02 | 5,112 |
| 2026-08-14 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-08-13 | €3.02 | €3.02 | €3.02 | €3.02 | 4,609 |
| 2026-08-12 | €3.02 | €3.06 | €3.02 | €3.06 | 2,150 |
| 2026-08-11 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-10 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-07 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-06 | €3.00 | €3.00 | €3.00 | €3.00 | 100 |
| 2026-08-05 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-04 | €3.00 | €3.00 | €3.00 | €3.00 | 6,338 |
| 2026-08-03 | €3.00 | €3.00 | €3.00 | €3.02 | 72 |
| 2026-07-31 | €3.02 | €3.02 | €3.02 | €3.02 | 1,001 |
| 2026-07-30 | €2.90 | €2.90 | €2.90 | €2.90 | 3 |
| 2026-07-29 | €2.90 | €2.90 | €2.90 | €2.90 | 2,000 |
| 2026-07-28 | €3.04 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-07-27 | €3.04 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-07-24 | €3.04 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-07-23 | €3.04 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-07-22 | €3.04 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-07-21 | €3.04 | €3.04 | €3.04 | €3.04 | 0 |
| 2026-07-20 | €3.02 | €3.04 | €3.02 | €3.04 | 2,504 |
| 2026-07-17 | €3.02 | €3.02 | €3.02 | €3.02 | 1,346 |
| 2026-07-16 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-07-15 | €3.06 | €3.06 | €3.06 | €3.06 | 10,029 |
| 2026-07-14 | €3.00 | €3.00 | €3.00 | €3.00 | 6,210 |
| 2026-07-13 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-07-10 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-07-09 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-07-08 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-07-07 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-07-06 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-07-03 | €3.08 | €3.08 | €3.08 | €3.08 | 5,000 |
| 2026-07-02 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-07-01 | €3.00 | €3.00 | €3.00 | €3.00 | 10,000 |
| 2026-06-30 | €3.00 | €3.00 | €3.00 | €3.00 | 10,184 |
| 2026-06-29 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-06-26 | €3.04 | €3.04 | €3.04 | €3.02 | 25 |
| 2026-06-25 | €3.02 | €3.02 | €3.02 | €3.02 | 169 |
| 2026-06-24 | €3.06 | €3.06 | €3.06 | €3.02 | 25 |
| 2026-06-23 | €3.02 | €3.02 | €3.02 | €3.02 | 1,000 |
| 2026-06-22 | €3.02 | €3.06 | €3.02 | €3.06 | 10,796 |
| 2026-06-19 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-06-18 | €3.06 | €3.06 | €3.06 | €3.06 | 18,774 |
| 2026-06-17 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-06-16 | €3.06 | €3.06 | €3.06 | €3.06 | 10,000 |
| 2026-06-15 | €3.06 | €3.06 | €3.06 | €3.06 | 20,008 |
| 2026-06-12 | €3.10 | €3.10 | €3.10 | €3.10 | 4,420 |
| 2026-06-11 | €3.10 | €3.10 | €3.10 | €3.10 | 358,354 |
| 2026-06-10 | €3.10 | €3.10 | €3.10 | €3.10 | 33,925 |
| 2026-06-09 | €2.78 | €2.78 | €2.78 | €2.76 | 6 |
| 2026-06-08 | €2.74 | €2.76 | €2.74 | €2.76 | 12 |
| 2026-06-05 | €2.76 | €2.76 | €2.76 | €2.76 | 0 |
| 2026-06-04 | €2.76 | €2.76 | €2.76 | €2.76 | 2,149 |
| 2026-06-03 | €2.74 | €2.74 | €2.74 | €2.74 | 0 |
| 2026-06-02 | €2.74 | €2.74 | €2.74 | €2.74 | 3,846 |
| 2026-06-01 | €2.80 | €2.80 | €2.76 | €2.76 | 42,482 |
| 2026-05-29 | €2.76 | €2.76 | €2.76 | €2.74 | 13 |
| 2026-05-28 | €2.74 | €2.74 | €2.74 | €2.74 | 1,825 |
| 2026-05-27 | €2.72 | €2.72 | €2.72 | €2.72 | 9,995 |
| 2026-05-26 | €2.74 | €2.74 | €2.74 | €2.74 | 0 |
| 2026-05-25 | €2.74 | €2.74 | €2.74 | €2.74 | 789 |
| 2026-05-22 | €2.78 | €2.78 | €2.76 | €2.76 | 19,596 |
| 2026-05-21 | €2.76 | €2.76 | €2.76 | €2.76 | 24,500 |
| 2026-05-20 | €2.80 | €2.80 | €2.80 | €2.80 | 2,021 |
| 2026-05-19 | €2.78 | €2.78 | €2.76 | €2.78 | 9,705 |
| 2026-05-18 | €2.80 | €2.80 | €2.80 | €2.80 | 15,036 |
| 2026-05-15 | €2.86 | €2.86 | €2.82 | €2.82 | 6,261 |
| 2026-05-14 | €2.84 | €2.84 | €2.84 | €2.84 | 7,408 |
| 2026-05-13 | €2.82 | €2.82 | €2.82 | €2.82 | 6,500 |
| 2026-05-12 | €2.80 | €2.80 | €2.80 | €2.80 | 54,600 |
| 2026-05-11 | €2.84 | €2.84 | €2.84 | €2.84 | 1,000 |
| 2026-05-08 | €2.82 | €2.86 | €2.82 | €2.86 | 4,500 |
| 2026-05-07 | €2.80 | €2.80 | €2.80 | €2.80 | 5,000 |
| 2026-05-06 | €2.76 | €2.76 | €2.76 | €2.78 | 2 |
| 2026-05-05 | €2.78 | €2.78 | €2.78 | €2.78 | 5,250 |
| 2026-05-04 | €2.80 | €2.80 | €2.78 | €2.78 | 5,013 |
| 2026-04-30 | €2.78 | €2.78 | €2.78 | €2.78 | 7 |
| 2026-04-29 | €2.78 | €2.78 | €2.78 | €2.78 | 7,979 |
| 2026-04-28 | €2.78 | €2.78 | €2.78 | €2.78 | 0 |
| 2026-04-27 | €2.78 | €2.78 | €2.78 | €2.78 | 30,000 |
| 2026-04-24 | €2.78 | €2.78 | €2.78 | €2.78 | 0 |
| 2026-04-23 | €2.76 | €2.78 | €2.76 | €2.78 | 1,700 |
| 2026-04-22 | €2.78 | €2.78 | €2.78 | €2.78 | 9,520 |
| 2026-04-21 | €2.80 | €2.80 | €2.80 | €2.80 | 4,982 |
| 2026-04-20 | €2.84 | €2.84 | €2.84 | €2.82 | 3 |
| 2026-04-17 | €2.82 | €2.82 | €2.82 | €2.82 | 36,742 |
| 2026-04-16 | €2.80 | €2.80 | €2.80 | €2.80 | 1,786 |
| 2026-04-15 | €2.80 | €2.80 | €2.78 | €2.78 | 8,300 |
| 2026-04-14 | €2.74 | €2.74 | €2.74 | €2.74 | 16,815 |
| 2026-04-13 | €2.74 | €2.78 | €2.74 | €2.78 | 4,800 |
| 2026-04-10 | €2.76 | €2.76 | €2.76 | €2.76 | 26,472 |
| 2026-04-09 | €2.78 | €2.78 | €2.78 | €2.78 | 50,400 |
| 2026-04-08 | €2.78 | €2.78 | €2.78 | €2.78 | 1,800 |
| 2026-04-07 | €2.76 | €2.76 | €2.76 | €2.76 | 2,000 |
| 2026-04-02 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-04-01 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-03-31 | €2.80 | €2.80 | €2.80 | €2.80 | 5,000 |
| 2026-03-30 | €2.80 | €2.80 | €2.80 | €2.80 | 450 |
| 2026-03-27 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-03-26 | €2.80 | €2.82 | €2.80 | €2.82 | 17,551 |
| 2026-03-25 | €2.80 | €2.80 | €2.80 | €2.80 | 14,969 |
| 2026-03-24 | €2.84 | €2.86 | €2.84 | €2.84 | 501 |
| 2026-03-23 | €2.86 | €2.86 | €2.86 | €2.86 | 0 |
| 2026-03-20 | €2.86 | €2.86 | €2.86 | €2.86 | 0 |
| 2026-03-19 | €2.86 | €2.86 | €2.86 | €2.86 | 0 |
| 2026-03-18 | €2.86 | €2.86 | €2.86 | €2.86 | 0 |
| 2026-03-17 | €2.90 | €2.90 | €2.86 | €2.86 | 7,486 |
| 2026-03-16 | €2.80 | €2.80 | €2.80 | €2.80 | 2,000 |
| 2026-03-13 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-03-12 | €2.82 | €2.82 | €2.82 | €2.82 | 301 |
| 2026-03-11 | €2.80 | €2.82 | €2.80 | €2.80 | 14,186 |
| 2026-03-10 | €2.84 | €2.86 | €2.84 | €2.84 | 5,001 |
| 2026-03-09 | €2.80 | €2.82 | €2.80 | €2.82 | 13,312 |
| 2026-03-06 | €2.84 | €2.84 | €2.84 | €2.84 | 1,650 |
| 2026-03-05 | €2.80 | €2.82 | €2.80 | €2.82 | 2,786 |
| 2026-03-04 | €2.80 | €2.80 | €2.80 | €2.78 | 5 |
| 2026-03-03 | €2.80 | €2.80 | €2.78 | €2.78 | 5,771 |
| 2026-03-02 | €2.82 | €2.82 | €2.82 | €2.82 | 4,378 |
| 2026-02-27 | €2.86 | €2.86 | €2.86 | €2.86 | 501 |
| 2026-02-26 | €2.86 | €2.86 | €2.86 | €2.86 | 1,726 |
| 2026-02-25 | €2.88 | €2.88 | €2.88 | €2.88 | 33 |
| 2026-02-24 | €2.88 | €2.88 | €2.88 | €2.88 | 11 |
| 2026-02-23 | €2.88 | €2.88 | €2.88 | €2.88 | 600 |
| 2026-02-20 | €2.90 | €2.90 | €2.90 | €2.90 | 7,000 |
| 2026-02-19 | €2.90 | €2.90 | €2.90 | €2.90 | 1,725 |
| 2026-02-18 | €2.92 | €2.92 | €2.92 | €2.92 | 4,561 |
| 2026-02-17 | €2.90 | €2.90 | €2.90 | €2.90 | 0 |
| 2026-02-16 | €2.92 | €2.92 | €2.92 | €2.90 | 1 |
| 2026-02-13 | €2.90 | €2.90 | €2.90 | €2.90 | 1,000 |
| 2026-02-12 | €2.92 | €2.92 | €2.92 | €2.92 | 0 |
| 2026-02-11 | €2.92 | €2.92 | €2.92 | €2.92 | 0 |
| 2026-02-10 | €2.92 | €2.92 | €2.92 | €2.92 | 502 |
| 2026-02-09 | €2.90 | €2.90 | €2.90 | €2.90 | 0 |
| 2026-02-06 | €2.92 | €2.92 | €2.90 | €2.90 | 1,539 |
| 2026-02-05 | €2.92 | €2.92 | €2.90 | €2.90 | 5,225 |
| 2026-02-04 | €2.88 | €2.88 | €2.88 | €2.88 | 1,000 |
| 2026-02-03 | €2.90 | €2.90 | €2.88 | €2.90 | 2,104 |
| 2026-02-02 | €2.90 | €2.90 | €2.90 | €2.90 | 6,132 |
| 2026-01-30 | €2.78 | €2.84 | €2.78 | €2.84 | 5,923 |
| 2026-01-29 | €2.72 | €2.72 | €2.72 | €2.72 | 1,839 |
| 2026-01-28 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-01-27 | €2.70 | €2.72 | €2.70 | €2.70 | 3,597 |
| 2026-01-26 | €2.68 | €2.74 | €2.68 | €2.74 | 3,675 |
| 2026-01-23 | €2.70 | €2.70 | €2.68 | €2.70 | 2,176 |
| 2026-01-22 | €2.70 | €2.70 | €2.70 | €2.70 | 638 |
| 2026-01-21 | €2.68 | €2.68 | €2.68 | €2.68 | 26,000 |
| 2026-01-20 | €2.70 | €2.70 | €2.68 | €2.68 | 80,757 |
| 2026-01-19 | €2.82 | €2.82 | €2.82 | €2.82 | 1 |
| 2026-01-16 | €2.84 | €2.84 | €2.82 | €2.82 | 19,041 |
| 2026-01-15 | €2.86 | €2.86 | €2.86 | €2.86 | 5,472 |
| 2026-01-14 | €2.88 | €2.88 | €2.88 | €2.90 | 60 |
| 2026-01-13 | €2.90 | €2.90 | €2.90 | €2.90 | 1,911 |
| 2026-01-12 | €2.92 | €2.92 | €2.92 | €2.92 | 3,413 |
| 2026-01-09 | €2.90 | €2.90 | €2.86 | €2.90 | 407 |
| 2026-01-08 | €2.86 | €2.88 | €2.86 | €2.88 | 5,172 |
| 2026-01-07 | €2.80 | €2.80 | €2.80 | €2.80 | 3,073 |
| 2026-01-06 | €2.76 | €2.76 | €2.76 | €2.76 | 11,775 |
| 2026-01-05 | €2.84 | €2.84 | €2.84 | €2.84 | 400 |
| 2026-01-02 | €2.80 | €2.82 | €2.80 | €2.82 | 4,499 |
| 2025-12-31 | €2.80 | €2.80 | €2.78 | €2.78 | 26,805 |
| 2025-12-30 | €2.84 | €2.84 | €2.82 | €2.82 | 20,296 |
| 2025-12-29 | €2.86 | €2.86 | €2.86 | €2.86 | 971 |
| 2025-12-24 | €2.80 | €2.84 | €2.80 | €2.84 | 31,578 |
| 2025-12-23 | €2.82 | €2.82 | €2.82 | €2.82 | 19,796 |
| 2025-12-22 | €2.72 | €2.78 | €2.72 | €2.78 | 27,925 |
| 2025-12-19 | €2.54 | €2.60 | €2.54 | €2.60 | 11,284 |
| 2025-12-18 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2025-12-17 | €2.40 | €2.44 | €2.40 | €2.44 | 25,839 |
| 2025-12-16 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2025-12-15 | €2.44 | €2.44 | €2.40 | €2.40 | 36,666 |
| 2025-12-12 | €2.48 | €2.48 | €2.48 | €2.48 | 3,500 |
| 2025-12-11 | €2.48 | €2.48 | €2.48 | €2.50 | 150 |
| 2025-12-10 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-12-09 | €2.50 | €2.50 | €2.50 | €2.50 | 2,528 |
| 2025-12-08 | €2.48 | €2.48 | €2.48 | €2.48 | 0 |
| 2025-12-05 | €2.48 | €2.48 | €2.48 | €2.48 | 0 |
| 2025-12-04 | €2.50 | €2.50 | €2.48 | €2.48 | 48,601 |
| 2025-12-03 | €2.48 | €2.48 | €2.48 | €2.48 | 1,705,600 |
| 2025-12-02 | €2.48 | €2.48 | €2.48 | €2.48 | 0 |
| 2025-12-01 | €2.48 | €2.48 | €2.48 | €2.48 | 400 |
| 2025-11-28 | €2.50 | €2.50 | €2.48 | €2.48 | 3,220 |
| 2025-11-27 | €2.46 | €2.46 | €2.46 | €2.48 | 75 |
| 2025-11-26 | €2.48 | €2.48 | €2.48 | €2.48 | 20,000 |
| 2025-11-25 | €2.46 | €2.46 | €2.46 | €2.46 | 2,500 |
| 2025-11-24 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2025-11-21 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2025-11-20 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2025-11-19 | €2.42 | €2.44 | €2.42 | €2.44 | 1,075 |
| 2025-11-18 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2025-11-17 | €2.44 | €2.44 | €2.44 | €2.44 | 1,000 |
| 2025-11-14 | €2.42 | €2.42 | €2.42 | €2.42 | 0 |
| 2025-11-13 | €2.42 | €2.42 | €2.42 | €2.42 | 0 |
| 2025-11-12 | €2.42 | €2.42 | €2.42 | €2.42 | 4,077 |
| 2025-11-11 | €2.42 | €2.42 | €2.42 | €2.42 | 1,500 |
| 2025-11-10 | €2.38 | €2.42 | €2.38 | €2.42 | 10,500 |
| 2025-11-07 | €2.30 | €2.30 | €2.30 | €2.30 | 218 |
| 2025-11-06 | €2.30 | €2.30 | €2.30 | €2.30 | 4,000 |
| 2025-11-05 | €2.28 | €2.28 | €2.28 | €2.28 | 954 |
| 2025-11-04 | €2.26 | €2.28 | €2.26 | €2.28 | 8,330 |
| 2025-11-03 | €2.24 | €2.24 | €2.24 | €2.24 | 400 |
| 2025-10-31 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2025-10-30 | €2.22 | €2.22 | €2.22 | €2.22 | 4,505 |
| 2025-10-29 | €2.20 | €2.20 | €2.20 | €2.20 | 92 |
| 2025-10-28 | €2.22 | €2.22 | €2.20 | €2.20 | 3,830 |
| 2025-10-27 | €2.20 | €2.20 | €2.20 | €2.20 | 21,500 |
| 2025-10-24 | €2.18 | €2.18 | €2.18 | €2.18 | 49,938 |
| 2025-10-23 | €2.20 | €2.20 | €2.20 | €2.20 | 500 |
| 2025-10-22 | €2.16 | €2.18 | €2.16 | €2.18 | 10,700 |
| 2025-10-21 | €2.16 | €2.16 | €2.16 | €2.16 | 3,721 |