Hypera S.A. (BST:HM6A)
Germany · Delayed Price · Currency is EUR 4.500
-0.020 (-0.44%)
At close: Oct 9, 2026
BST:HM6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.38 | 1.19% | - |
| Aug 20, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.34 | -1.75% | - |
| Aug 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | - | - |
| Aug 18, 2026 | 3.42 | 3.48 | 3.42 | 3.42 | 3.40 | - | - |
| Aug 17, 2026 | 3.42 | 3.54 | 3.42 | 3.42 | 3.40 | - | - |
| Aug 14, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.40 | -1.16% | - |
| Aug 13, 2026 | 3.46 | 3.58 | 3.44 | 3.46 | 3.44 | -0.57% | - |
| Aug 12, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.46 | 1.75% | - |
| Aug 11, 2026 | 3.52 | 3.64 | 3.42 | 3.42 | 3.40 | -2.84% | - |
| Aug 10, 2026 | 3.44 | 3.58 | 3.44 | 3.52 | 3.50 | 1.73% | - |
| Aug 7, 2026 | 3.42 | 3.52 | 3.42 | 3.46 | 3.44 | 1.17% | - |
| Aug 6, 2026 | 3.40 | 3.52 | 3.40 | 3.42 | 3.40 | - | - |
| Aug 5, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.40 | -5.52% | - |
| Aug 4, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.60 | 4.62% | - |
| Aug 3, 2026 | 3.42 | 3.58 | 3.42 | 3.46 | 3.44 | 0.58% | - |