Hypera S.A. (BST:HM6A)
Germany · Delayed Price · Currency is EUR 3.600
+0.200 (5.88%)
At close: Oct 30, 2026
BST:HM6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.46 | 3.60 | 3.32 | 3.60 | 3.60 | 5.88% | 2,594 |
| Oct 29, 2026 | 3.42 | 3.52 | 3.36 | 3.40 | 3.40 | -0.58% | - |
| Oct 28, 2026 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | - | - |
| Oct 27, 2026 | 3.32 | 3.48 | 3.32 | 3.42 | 3.42 | 1.79% | - |
| Oct 26, 2026 | 4.00 | 4.00 | 3.36 | 3.36 | 3.36 | -27.59% | 3,750 |
| Oct 23, 2026 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | 3.57% | - |
| Oct 22, 2026 | 4.58 | 4.58 | 4.40 | 4.48 | 4.48 | 1.36% | - |
| Oct 21, 2026 | 4.68 | 4.68 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Oct 20, 2026 | 4.48 | 4.58 | 4.46 | 4.54 | 4.54 | 3.65% | - |
| Oct 19, 2026 | 4.48 | 4.84 | 4.38 | 4.38 | 4.38 | -2.23% | 200 |
| Oct 16, 2026 | 4.40 | 4.48 | 4.20 | 4.48 | 4.48 | 4.19% | - |
| Oct 15, 2026 | 4.34 | 4.44 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Oct 14, 2026 | 4.52 | 4.54 | 4.30 | 4.34 | 4.34 | -6.87% | - |
| Oct 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Oct 12, 2026 | 4.50 | 4.64 | 4.50 | 4.54 | 4.54 | 0.89% | - |
| Oct 9, 2026 | 4.66 | 4.68 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Oct 8, 2026 | 4.58 | 4.72 | 4.46 | 4.52 | 4.52 | -1.31% | - |
| Oct 7, 2026 | 4.52 | 4.68 | 4.52 | 4.58 | 4.58 | 1.33% | - |
| Oct 6, 2026 | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | 7.11% | 403 |
| Oct 5, 2026 | 4.04 | 4.22 | 3.86 | 4.22 | 4.22 | 3.13% | - |
| Oct 2, 2026 | 3.82 | 4.16 | 3.82 | 4.12 | 4.09 | 4.57% | - |
| Oct 1, 2026 | 3.86 | 3.98 | 3.80 | 3.94 | 3.91 | 3.68% | - |
| Sep 30, 2026 | 3.84 | 4.00 | 3.80 | 3.80 | 3.77 | 2.15% | - |
| Sep 29, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.69 | -7.00% | - |
| Sep 28, 2026 | 3.94 | 4.00 | 3.88 | 4.00 | 3.97 | 3.09% | - |
| Sep 25, 2026 | 3.90 | 4.02 | 3.88 | 3.88 | 3.85 | - | - |
| Sep 24, 2026 | 3.90 | 4.08 | 3.88 | 3.88 | 3.85 | -1.02% | - |
| Sep 23, 2026 | 4.10 | 4.10 | 3.92 | 3.92 | 3.89 | -0.51% | - |
| Sep 22, 2026 | 3.90 | 3.96 | 3.84 | 3.94 | 3.91 | 1.03% | - |
| Sep 21, 2026 | 3.78 | 3.90 | 3.66 | 3.90 | 3.87 | 4.28% | - |
| Sep 18, 2026 | 3.80 | 3.84 | 3.66 | 3.74 | 3.71 | -5.08% | - |
| Sep 17, 2026 | 3.86 | 3.94 | 3.82 | 3.94 | 3.91 | 5.91% | - |
| Sep 16, 2026 | 3.84 | 3.86 | 3.72 | 3.72 | 3.69 | -0.53% | - |
| Sep 15, 2026 | 3.84 | 3.86 | 3.74 | 3.74 | 3.71 | - | - |
| Sep 14, 2026 | 3.62 | 3.78 | 3.62 | 3.74 | 3.71 | 2.19% | - |
| Sep 11, 2026 | 3.78 | 3.80 | 3.66 | 3.66 | 3.64 | - | - |
| Sep 10, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.64 | 1.10% | - |
| Sep 9, 2026 | 3.76 | 3.86 | 3.62 | 3.62 | 3.60 | -1.63% | - |
| Sep 8, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.65 | -2.65% | - |
| Sep 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 2.72% | - |
| Sep 4, 2026 | 3.64 | 3.74 | 3.62 | 3.68 | 3.65 | 1.10% | - |
| Sep 3, 2026 | 3.58 | 3.70 | 3.58 | 3.64 | 3.62 | 1.68% | - |
| Sep 2, 2026 | 3.62 | 3.64 | 3.56 | 3.58 | 3.56 | 2.87% | - |
| Sep 1, 2026 | 3.44 | 3.58 | 3.44 | 3.48 | 3.46 | 0.58% | - |
| Aug 31, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.44 | 1.76% | - |
| Aug 28, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.38 | -19.81% | - |
| Aug 27, 2026 | 3.50 | 4.24 | 3.48 | 4.24 | 4.21 | 21.84% | 1,500 |
| Aug 26, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.46 | 2.35% | - |
| Aug 25, 2026 | 3.40 | 3.48 | 3.40 | 3.40 | 3.38 | - | - |
| Aug 24, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.38 | - | - |