Hypoport SE (BIT:1HYQ)
Italy · Delayed Price · Currency is EUR 85.75
0.00 (0.00%)
Last updated: Aug 28, 2026, 11:37 AM CET
BIT:1HYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.43% | - |
| Jul 23, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -3.73% | - |
| Jul 22, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - | - |
| Jul 21, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.22% | - |
| Jul 20, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.33% | - |
| Jul 17, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -1.29% | - |
| Jul 16, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.71% | - |
| Jul 15, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -0.27% | - |
| Jul 14, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 6.45% | - |
| Jul 13, 2026 | 88.10 | 88.10 | 88.10 | 86.80 | 86.80 | 2.42% | 10 |
| Jul 10, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -2.02% | - |
| Jul 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.63% | - |
| Jul 8, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -3.06% | - |
| Jul 7, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.79% | - |
| Jul 6, 2026 | 89.50 | 89.50 | 89.50 | 89.10 | 89.10 | -0.34% | 50 |
| Jul 3, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 4.01% | - |
| Jul 2, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.18% | - |
| Jul 1, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 1.01% | - |
| Jun 30, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - | - |