Hypoport SE (BIT:1HYQ)
Italy · Delayed Price · Currency is EUR 85.35
+1.00 (1.19%)
At close: Aug 14, 2026
BIT:1HYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 29, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -1.41% | - |
| Jun 26, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.06% | - |
| Jun 25, 2026 | 85.25 | 85.25 | 81.90 | 85.25 | 85.25 | 4.41% | 607 |
| Jun 24, 2026 | 78.50 | 78.50 | 78.50 | 81.65 | 81.65 | 3.16% | 100 |
| Jun 23, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -5.15% | - |
| Jun 22, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 2.27% | - |
| Jun 19, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.28% | - |
| Jun 18, 2026 | 81.00 | 85.05 | 81.00 | 83.50 | 83.50 | 5.23% | 565 |
| Jun 17, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.25% | - |
| Jun 16, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -1.31% | - |
| Jun 15, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.65% | - |
| Jun 12, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.87% | - |
| Jun 11, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 2.86% | - |
| Jun 10, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -1.70% | - |
| Jun 9, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.99% | - |
| Jun 8, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -6.88% | - |