Hypoport SE (BIT:1HYQ)
Italy · Delayed Price · Currency is EUR 93.70
+3.50 (3.88%)
At close: Feb 11, 2026
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 3.88% | - |
| Feb 10, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -1.53% | - |
| Feb 9, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 4.57% | - |
| Feb 6, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.57% | - |
| Feb 5, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -7.64% | - |
| Feb 4, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.11% | - |
| Feb 3, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -7.81% | - |
| Feb 2, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 3.43% | - |
| Jan 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.41% | - |
| Jan 29, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -3.52% | - |
| Jan 28, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - | - |
| Jan 27, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -1.92% | - |
| Jan 26, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.96% | - |
| Jan 23, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.58% | - |
| Jan 22, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.72% | - |
| Jan 21, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -10.60% | - |
| Jan 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -6.25% | - |
| Jan 19, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -0.79% | - |
| Jan 16, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 2.28% | - |
| Jan 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -7.38% | - |
| Jan 14, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 1.22% | - |
| Jan 13, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -1.06% | - |
| Jan 12, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 4.08% | - |
| Jan 9, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.63% | - |
| Jan 8, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -0.94% | - |
| Jan 7, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - | - |
| Jan 6, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - | - |
| Jan 5, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.79% | - |
| Jan 2, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 2.76% | - |
| Dec 30, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -3.59% | - |
| Dec 29, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.47% | - |
| Dec 23, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 2.25% | - |
| Dec 22, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.16% | - |
| Dec 19, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.16% | - |
| Dec 18, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0.98% | - |
| Dec 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Dec 16, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.33% | - |
| Dec 15, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -2.85% | - |
| Dec 12, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -2.77% | - |
| Dec 11, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -2.41% | - |
| Dec 10, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.74% | - |
| Dec 9, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -1.08% | - |
| Dec 8, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -3.57% | - |
| Dec 5, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.30% | - |
| Dec 4, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4.69% | - |
| Dec 3, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.47% | - |
| Dec 2, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 7.11% | - |
| Dec 1, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -7.34% | - |
| Nov 28, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 6.37% | - |
| Nov 27, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.48% | - |