Hypoport SE (BIT:1HYQ)
Italy · Delayed Price · Currency is EUR 140.60
+1.60 (1.15%)
At close: Oct 3, 2025
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -1.09% | - |
| Oct 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.96% | - |
| Oct 8, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -0.82% | - |
| Oct 7, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 1.94% | - |
| Oct 6, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.42% | - |
| Oct 3, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.15% | - |
| Oct 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.81% | - |
| Oct 1, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 0.15% | - |
| Sep 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Sep 29, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.77% | - |
| Sep 26, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.17% | - |
| Sep 25, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.86% | - |
| Sep 24, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.85% | - |
| Sep 23, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -0.98% | - |
| Sep 22, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 1.57% | - |
| Sep 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.27% | - |
| Sep 18, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.70% | - |
| Sep 17, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.56% | - |
| Sep 16, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 4.36% | - |
| Sep 15, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 1.47% | - |
| Sep 12, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.15% | - |
| Sep 11, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -1.16% | - |
| Sep 10, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -1.29% | - |
| Sep 9, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.42% | - |
| Sep 8, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 2.32% | - |
| Sep 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Sep 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Sep 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.16% | - |
| Sep 2, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 2.92% | - |
| Sep 1, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 29, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.57% | - |
| Aug 28, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -0.54% | - |
| Aug 27, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -1.85% | - |
| Aug 26, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.79% | - |
| Aug 25, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 0.13% | - |
| Aug 22, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.39% | - |
| Aug 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.17% | - |
| Aug 20, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -0.13% | - |
| Aug 19, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.26% | - |
| Aug 18, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -2.25% | - |
| Aug 14, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0.13% | - |
| Aug 13, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.87% | - |
| Aug 12, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -13.44% | - |
| Aug 11, 2025 | 177.20 | 177.20 | 177.20 | 186.00 | 186.00 | -0.11% | 68 |
| Aug 8, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 1.09% | - |
| Aug 7, 2025 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 0.66% | - |
| Aug 6, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.44% | - |
| Aug 5, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 1.32% | - |
| Aug 4, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.67% | - |
| Aug 1, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -4.96% | - |