Hypera S.A. (BST:HM6A)
Germany · Delayed Price · Currency is EUR 3.840
+0.060 (1.59%)
At close: Apr 9, 2026
BST:HM6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.59% | - |
| Apr 8, 2026 | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | 5.00% | - |
| Apr 7, 2026 | 3.70 | 3.72 | 3.58 | 3.60 | 3.60 | -1.10% | - |
| Apr 2, 2026 | 3.56 | 3.68 | 3.56 | 3.64 | 3.61 | 2.25% | - |
| Apr 1, 2026 | 3.62 | 3.86 | 3.56 | 3.56 | 3.53 | -1.66% | - |
| Mar 31, 2026 | 3.68 | 3.80 | 3.62 | 3.62 | 3.59 | -1.63% | - |
| Mar 30, 2026 | 3.52 | 3.82 | 3.52 | 3.68 | 3.65 | 4.55% | - |
| Mar 27, 2026 | 3.66 | 3.76 | 3.52 | 3.52 | 3.49 | -3.83% | - |
| Mar 26, 2026 | 3.68 | 3.78 | 3.64 | 3.66 | 3.63 | -0.54% | - |
| Mar 25, 2026 | 3.82 | 3.84 | 3.62 | 3.68 | 3.65 | 9.52% | - |
| Mar 24, 2026 | 3.48 | 3.72 | 3.30 | 3.36 | 3.33 | -3.45% | 800 |
| Mar 23, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.45 | 0.58% | - |
| Mar 20, 2026 | 3.46 | 3.58 | 3.46 | 3.46 | 3.43 | - | - |
| Mar 19, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.43 | - | - |
| Mar 18, 2026 | 3.42 | 3.50 | 3.42 | 3.46 | 3.43 | 1.17% | - |
| Mar 17, 2026 | 3.54 | 3.56 | 3.42 | 3.42 | 3.39 | -1.16% | - |
| Mar 16, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.43 | 1.17% | - |
| Mar 13, 2026 | 3.42 | 3.50 | 3.42 | 3.42 | 3.39 | - | - |
| Mar 12, 2026 | 3.48 | 3.50 | 3.42 | 3.42 | 3.39 | - | - |
| Mar 11, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.39 | -1.16% | - |
| Mar 10, 2026 | 3.34 | 3.46 | 3.30 | 3.46 | 3.43 | 2.98% | - |
| Mar 9, 2026 | 3.48 | 3.48 | 3.22 | 3.36 | 3.33 | -3.45% | 600 |
| Mar 6, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.45 | - | - |
| Mar 5, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.45 | -6.95% | - |
| Mar 4, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.71 | -1.58% | - |
| Mar 3, 2026 | 3.70 | 3.96 | 3.70 | 3.80 | 3.77 | 3.83% | - |
| Mar 2, 2026 | 3.70 | 3.86 | 3.66 | 3.66 | 3.63 | -2.14% | - |
| Feb 27, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.67 | -2.09% | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.75 | - | - |
| Feb 25, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.75 | 3.24% | - |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Feb 20, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.63 | 3.35% | - |
| Feb 19, 2026 | 3.54 | 3.66 | 3.54 | 3.58 | 3.52 | 1.13% | - |
| Feb 18, 2026 | 3.50 | 3.64 | 3.50 | 3.54 | 3.48 | 1.14% | - |
| Feb 17, 2026 | 3.38 | 3.58 | 3.38 | 3.50 | 3.44 | 0.57% | - |
| Feb 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | -3.33% | - |
| Feb 13, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.54 | 2.86% | - |
| Feb 12, 2026 | 3.60 | 3.70 | 3.46 | 3.50 | 3.44 | -2.78% | - |
| Feb 11, 2026 | 3.58 | 3.70 | 3.56 | 3.60 | 3.54 | 0.56% | - |
| Feb 10, 2026 | 3.56 | 3.68 | 3.56 | 3.58 | 3.52 | 0.56% | - |
| Feb 9, 2026 | 3.52 | 3.64 | 3.52 | 3.56 | 3.50 | 1.14% | - |
| Feb 6, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.46 | -10.66% | - |
| Feb 5, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.87 | -3.90% | - |
| Feb 4, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.03 | 3.02% | - |
| Feb 3, 2026 | 4.02 | 4.14 | 3.94 | 3.98 | 3.91 | -1.00% | - |
| Feb 2, 2026 | 4.14 | 4.16 | 3.92 | 4.02 | 3.95 | -5.63% | - |
| Jan 30, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.18 | -2.29% | - |
| Jan 29, 2026 | 4.26 | 4.38 | 4.26 | 4.36 | 4.28 | 2.35% | - |
| Jan 28, 2026 | 3.96 | 4.26 | 3.96 | 4.26 | 4.18 | 7.58% | - |