Hypera S.A. (BST:HM6A)
Germany · Delayed Price · Currency is EUR 3.580
+0.080 (2.29%)
At close: Jul 21, 2026
BST:HM6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 19, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.23 | -1.21% | - |
| Jun 18, 2026 | 3.40 | 3.42 | 3.30 | 3.30 | 3.27 | -2.94% | - |
| Jun 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | -3.41% | - |
| Jun 16, 2026 | 3.44 | 3.54 | 3.44 | 3.52 | 3.49 | 2.33% | - |
| Jun 15, 2026 | 3.38 | 3.52 | 3.38 | 3.44 | 3.41 | 1.78% | - |
| Jun 12, 2026 | 3.28 | 3.42 | 3.28 | 3.38 | 3.35 | 1.81% | - |
| Jun 11, 2026 | 3.38 | 3.40 | 3.30 | 3.32 | 3.29 | -3.49% | - |
| Jun 10, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.41 | 2.99% | - |
| Jun 9, 2026 | 3.36 | 3.38 | 3.30 | 3.34 | 3.31 | -3.47% | - |
| Jun 8, 2026 | 3.46 | 3.58 | 3.46 | 3.46 | 3.43 | - | - |
| Jun 5, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.43 | -0.57% | - |
| Jun 4, 2026 | 3.44 | 3.54 | 3.44 | 3.48 | 3.45 | 1.16% | - |
| Jun 3, 2026 | 3.52 | 3.62 | 3.44 | 3.44 | 3.41 | -2.27% | - |
| Jun 2, 2026 | 3.52 | 3.60 | 3.50 | 3.52 | 3.49 | - | - |
| Jun 1, 2026 | 3.54 | 3.66 | 3.52 | 3.52 | 3.49 | -0.56% | - |
| May 29, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.51 | -1.67% | - |
| May 28, 2026 | 3.60 | 3.72 | 3.56 | 3.60 | 3.57 | - | - |
| May 27, 2026 | 3.58 | 3.70 | 3.58 | 3.60 | 3.57 | 0.56% | - |
| May 26, 2026 | 3.64 | 3.72 | 3.58 | 3.58 | 3.55 | -5.29% | - |
| May 25, 2026 | 3.64 | 3.78 | 3.62 | 3.78 | 3.75 | 3.85% | - |
| May 22, 2026 | 3.72 | 3.72 | 3.62 | 3.64 | 3.61 | - | - |
| May 21, 2026 | 3.64 | 3.74 | 3.60 | 3.64 | 3.61 | - | - |
| May 20, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.61 | 0.55% | - |
| May 19, 2026 | 3.70 | 3.82 | 3.62 | 3.62 | 3.59 | -2.16% | - |
| May 18, 2026 | 3.88 | 3.88 | 3.70 | 3.70 | 3.67 | -0.54% | - |
| May 15, 2026 | 3.86 | 3.88 | 3.72 | 3.72 | 3.69 | -4.62% | - |
| May 14, 2026 | 3.84 | 3.90 | 3.76 | 3.90 | 3.87 | -3.47% | - |
| May 13, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.01 | 4.66% | - |
| May 12, 2026 | 3.86 | 3.98 | 3.84 | 3.86 | 3.83 | - | - |
| May 11, 2026 | 3.92 | 4.04 | 3.82 | 3.86 | 3.83 | -1.53% | - |