Hypera S.A. (BST:HM6A)
Germany · Delayed Price · Currency is EUR 3.360
-0.100 (-2.89%)
At close: Jun 9, 2026
BST:HM6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | -3.47% | - |
| Jun 8, 2026 | 3.46 | 3.58 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 5, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jun 4, 2026 | 3.44 | 3.54 | 3.44 | 3.48 | 3.48 | 1.16% | - |
| Jun 3, 2026 | 3.52 | 3.62 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Jun 2, 2026 | 3.52 | 3.60 | 3.50 | 3.52 | 3.52 | - | - |
| Jun 1, 2026 | 3.54 | 3.66 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| May 29, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| May 28, 2026 | 3.60 | 3.72 | 3.56 | 3.60 | 3.60 | - | - |
| May 27, 2026 | 3.58 | 3.70 | 3.58 | 3.60 | 3.60 | 0.56% | - |
| May 26, 2026 | 3.64 | 3.72 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| May 25, 2026 | 3.64 | 3.78 | 3.62 | 3.78 | 3.78 | 3.85% | - |
| May 22, 2026 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | - | - |
| May 21, 2026 | 3.64 | 3.74 | 3.60 | 3.64 | 3.64 | - | - |
| May 20, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | 0.55% | - |
| May 19, 2026 | 3.70 | 3.82 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| May 18, 2026 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| May 15, 2026 | 3.86 | 3.88 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| May 14, 2026 | 3.84 | 3.90 | 3.76 | 3.90 | 3.90 | -3.47% | - |
| May 13, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 4.66% | - |
| May 12, 2026 | 3.86 | 3.98 | 3.84 | 3.86 | 3.86 | - | - |
| May 11, 2026 | 3.92 | 4.04 | 3.82 | 3.86 | 3.86 | -1.53% | - |
| May 8, 2026 | 3.88 | 4.00 | 3.88 | 3.92 | 3.92 | 1.03% | - |
| May 7, 2026 | 3.90 | 4.02 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 6, 2026 | 4.02 | 4.02 | 3.88 | 3.90 | 3.90 | - | - |
| May 5, 2026 | 3.76 | 3.92 | 3.76 | 3.90 | 3.90 | 3.72% | - |
| May 4, 2026 | 3.82 | 3.88 | 3.74 | 3.76 | 3.76 | -1.57% | - |
| Apr 30, 2026 | 3.92 | 3.92 | 3.76 | 3.82 | 3.82 | -4.02% | - |
| Apr 29, 2026 | 3.68 | 3.98 | 3.68 | 3.98 | 3.98 | 8.15% | 753 |
| Apr 28, 2026 | 3.74 | 3.84 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Apr 27, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | -3.11% | - |
| Apr 24, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 3.21% | - |
| Apr 23, 2026 | 3.76 | 3.90 | 3.72 | 3.74 | 3.74 | -0.53% | - |
| Apr 22, 2026 | 3.96 | 4.00 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Apr 21, 2026 | 3.84 | 3.98 | 3.84 | 3.96 | 3.96 | 3.13% | - |
| Apr 20, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 17, 2026 | 3.76 | 3.90 | 3.76 | 3.84 | 3.84 | 2.13% | - |
| Apr 16, 2026 | 3.76 | 3.88 | 3.76 | 3.76 | 3.76 | - | - |
| Apr 15, 2026 | 3.80 | 3.92 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Apr 14, 2026 | 3.86 | 3.96 | 3.78 | 3.80 | 3.80 | -1.55% | - |
| Apr 13, 2026 | 3.78 | 3.92 | 3.74 | 3.86 | 3.86 | -1.53% | - |
| Apr 10, 2026 | 3.90 | 3.92 | 3.80 | 3.92 | 3.92 | 3.70% | - |
| Apr 9, 2026 | 3.78 | 3.84 | 3.76 | 3.78 | 3.78 | - | - |
| 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 | -0.35% | - |
| 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% | - |