Hypoport SE (BIT:1HYQ)
Italy · Delayed Price · Currency is EUR 94.40
0.00 (0.00%)
Last updated: Apr 15, 2026, 9:00 AM CET
BIT:1HYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 5.88% | - |
| Apr 15, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 11.51% | - |
| Apr 14, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.58% | - |
| Apr 13, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -3.87% | - |
| Apr 10, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 2.01% | - |
| Apr 9, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.19% | - |
| Apr 8, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 1.53% | - |
| Apr 7, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 1.48% | - |
| Apr 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 7.04% | - |
| Apr 1, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.56% | - |
| Mar 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.42% | - |
| Mar 30, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.51% | - |
| Mar 27, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -7.26% | - |
| Mar 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 4.95% | - |
| Mar 25, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.94% | - |
| Mar 24, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -5.12% | - |
| Mar 23, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.26% | - |
| Mar 20, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -4.47% | - |
| Mar 19, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -5.59% | - |
| Mar 18, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.90% | - |
| Mar 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.49% | - |
| Mar 16, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 6.73% | - |
| Mar 13, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 4.88% | - |
| Mar 12, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -17.13% | - |
| Mar 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.64% | - |
| Mar 10, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.11% | - |
| Mar 9, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -7.44% | - |
| Mar 6, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 6.78% | - |
| Mar 5, 2026 | 85.00 | 85.00 | 85.00 | 94.40 | 94.40 | 6.67% | 10 |
| Mar 4, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Mar 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.91% | - |
| Mar 2, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - | - |
| Feb 27, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 8.52% | - |
| Feb 26, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.74% | - |
| Feb 25, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1.75% | - |
| Feb 24, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -12.64% | - |
| Feb 23, 2026 | 87.40 | 87.40 | 87.40 | 91.80 | 91.80 | -0.22% | 10 |
| Feb 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 5.87% | - |
| Feb 19, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 3.21% | - |
| Feb 18, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 8.37% | - |
| Feb 17, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -4.07% | - |
| Feb 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.49% | - |
| Feb 13, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.97% | - |
| Feb 12, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -12.27% | - |
| 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% | - |