Hypoport SE (BIT:1HYQ)
Italy · Delayed Price · Currency is EUR 70.50
+0.05 (0.07%)
At close: Oct 2, 2026
BIT:1HYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.07% | - |
| Oct 1, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -0.49% | - |
| Sep 30, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -6.23% | - |
| Sep 29, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.07% | - |
| Sep 28, 2026 | 76.75 | 76.75 | 75.00 | 75.45 | 75.45 | 3.21% | 6 |
| Sep 25, 2026 | 69.75 | 72.45 | 69.75 | 73.10 | 73.10 | 8.06% | 34 |
| Sep 24, 2026 | 67.10 | 67.15 | 63.75 | 67.65 | 67.65 | -8.89% | 75 |
| Sep 23, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -3.95% | - |
| Sep 22, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| Sep 21, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| Sep 18, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -3.13% | - |
| Sep 17, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Sep 16, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Sep 15, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -4.03% | - |
| Sep 14, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 4.20% | - |
| Sep 11, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.13% | - |
| Sep 10, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.31% | - |
| Sep 9, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -4.02% | - |
| Sep 8, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.30% | - |
| Sep 7, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.18% | - |
| Sep 4, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.64% | - |
| Sep 3, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -1.85% | - |
| Sep 2, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -2.84% | - |
| Sep 1, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -0.97% | - |
| Aug 31, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.69% | - |
| Aug 28, 2026 | 85.90 | 85.90 | 85.90 | 85.75 | 85.75 | -2.33% | 23 |
| Aug 27, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 6.88% | - |
| Aug 26, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -1.32% | - |
| Aug 25, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.85% | - |
| Aug 24, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -1.43% | - |
| Aug 21, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 1.03% | - |
| Aug 20, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.06% | - |
| Aug 19, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -2.12% | - |
| Aug 18, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -1.40% | - |
| Aug 17, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.70% | - |
| Aug 14, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 1.19% | - |
| Aug 13, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.35% | - |
| Aug 12, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -1.17% | - |
| Aug 11, 2026 | 86.95 | 86.95 | 86.95 | 85.65 | 85.65 | -4.52% | 10 |
| Aug 10, 2026 | 90.45 | 90.45 | 90.45 | 89.70 | 89.70 | 2.81% | 40 |
| Aug 7, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 1.16% | - |
| Aug 6, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -1.37% | - |
| Aug 5, 2026 | 93.80 | 93.80 | 87.95 | 87.45 | 87.45 | 2.52% | 46 |
| Aug 4, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.59% | - |
| Aug 3, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 2.17% | - |
| Jul 31, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jul 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.15% | - |
| Jul 29, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.43% | - |
| Jul 28, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -5.28% | - |
| Jul 27, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.35% | - |