Hypera S.A. (BST:HM6A)
Germany · Delayed Price · Currency is EUR 3.400
-0.840 (-19.81%)
At close: Aug 28, 2026
BST:HM6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 3.66% | - |
| Jul 9, 2026 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jul 8, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jul 7, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -5.59% | - |
| Jul 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.78% | - |
| Jul 3, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.55 | 3.47% | - |
| Jul 2, 2026 | 3.42 | 3.52 | 3.40 | 3.46 | 3.43 | 1.17% | - |
| Jul 1, 2026 | 3.42 | 3.54 | 3.38 | 3.42 | 3.39 | - | - |
| Jun 30, 2026 | 3.50 | 3.62 | 3.42 | 3.42 | 3.39 | -2.29% | - |
| Jun 29, 2026 | 3.42 | 3.56 | 3.42 | 3.50 | 3.47 | 2.34% | - |
| Jun 26, 2026 | 3.48 | 3.54 | 3.40 | 3.42 | 3.39 | -1.72% | - |
| Jun 25, 2026 | 3.48 | 3.60 | 3.46 | 3.48 | 3.45 | - | - |
| Jun 24, 2026 | 3.42 | 3.54 | 3.40 | 3.48 | 3.45 | 2.96% | - |
| Jun 23, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.35 | 3.68% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | - | - |