Hypera S.A. (BST:HM6A)
Germany · Delayed Price · Currency is EUR 3.740
-0.200 (-5.08%)
At close: Sep 18, 2026
BST:HM6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.80 | 3.84 | 3.66 | 3.74 | 3.74 | -5.08% | - |
| Sep 17, 2026 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | 5.91% | - |
| Sep 16, 2026 | 3.84 | 3.86 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 15, 2026 | 3.84 | 3.86 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 14, 2026 | 3.62 | 3.78 | 3.62 | 3.74 | 3.74 | 2.19% | - |
| Sep 11, 2026 | 3.78 | 3.80 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 10, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Sep 9, 2026 | 3.76 | 3.86 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Sep 8, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Sep 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Sep 4, 2026 | 3.64 | 3.74 | 3.62 | 3.68 | 3.68 | 1.10% | - |
| Sep 3, 2026 | 3.58 | 3.70 | 3.58 | 3.64 | 3.64 | 1.68% | - |
| Sep 2, 2026 | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | 2.87% | - |
| Sep 1, 2026 | 3.44 | 3.58 | 3.44 | 3.48 | 3.48 | 0.58% | - |
| Aug 31, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | - |
| Aug 28, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -19.81% | - |
| Aug 27, 2026 | 3.50 | 4.24 | 3.48 | 4.24 | 4.24 | 21.84% | 1,500 |
| Aug 26, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Aug 25, 2026 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 24, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 21, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | - |
| Aug 20, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Aug 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 18, 2026 | 3.42 | 3.48 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 17, 2026 | 3.42 | 3.54 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 14, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Aug 13, 2026 | 3.46 | 3.58 | 3.44 | 3.46 | 3.46 | -0.57% | - |
| Aug 12, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 1.75% | - |
| Aug 11, 2026 | 3.52 | 3.64 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Aug 10, 2026 | 3.44 | 3.58 | 3.44 | 3.52 | 3.52 | 1.73% | - |
| Aug 7, 2026 | 3.42 | 3.52 | 3.42 | 3.46 | 3.46 | 1.17% | - |
| Aug 6, 2026 | 3.40 | 3.52 | 3.40 | 3.42 | 3.42 | - | - |
| Aug 5, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -5.52% | - |
| Aug 4, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 4.62% | - |
| Aug 3, 2026 | 3.42 | 3.58 | 3.42 | 3.46 | 3.46 | 0.58% | - |
| Jul 31, 2026 | 3.56 | 3.56 | 3.42 | 3.44 | 3.44 | - | - |
| Jul 30, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | 2.38% | - |
| Jul 29, 2026 | 3.56 | 3.56 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Jul 28, 2026 | 3.48 | 3.50 | 3.42 | 3.46 | 3.46 | 2.37% | - |
| Jul 27, 2026 | 3.32 | 3.44 | 3.32 | 3.38 | 3.38 | 1.81% | - |
| Jul 24, 2026 | 3.34 | 3.44 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jul 23, 2026 | 3.42 | 3.42 | 3.30 | 3.34 | 3.34 | - | - |
| Jul 22, 2026 | 3.46 | 3.46 | 3.30 | 3.34 | 3.34 | -6.18% | - |
| Jul 21, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Jul 20, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 2.94% | - |
| Jul 17, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | 0.59% | - |
| Jul 16, 2026 | 3.36 | 3.46 | 3.36 | 3.38 | 3.38 | 0.60% | - |
| Jul 15, 2026 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jul 14, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | 0.59% | - |
| Jul 13, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -0.59% | - |