Hypoport SE (BIT:1HYQ)
Italy · Delayed Price · Currency is EUR 94.40
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
BIT:1HYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.26% | - |
| Jun 2, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -3.51% | - |
| Jun 1, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 1.05% | - |
| May 29, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 1.77% | - |
| May 28, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 3.49% | - |
| May 27, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.86% | - |
| May 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.17% | - |
| May 25, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 4.55% | - |
| May 22, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.25% | - |
| May 21, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.44% | - |
| May 20, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.56% | - |
| May 19, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.37% | - |
| May 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -7.35% | - |
| May 15, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 9.23% | - |
| May 14, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 3.00% | - |
| May 13, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.84% | - |
| May 12, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.46% | - |
| May 11, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 1.29% | - |
| May 8, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -2.08% | - |
| May 7, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.75% | - |
| May 6, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.60% | - |
| May 5, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.64% | - |
| May 4, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.73% | - |
| Apr 30, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -6.03% | - |
| Apr 29, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.23% | - |
| Apr 28, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.11% | - |
| Apr 27, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.63% | - |
| Apr 24, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 1.64% | - |
| Apr 23, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.06% | - |
| Apr 22, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.72% | - |
| Apr 21, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -2.09% | - |
| Apr 20, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -3.36% | - |
| Apr 17, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 1.13% | - |
| 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% | - |