Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 5.96
+0.08 (1.36%)
Oct 30, 2025, 11:33 AM CET
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.86 | 5.96 | 5.84 | 5.88 | 5.88 | 0.34% | 2,836 |
| Oct 28, 2025 | 5.80 | 5.90 | 5.78 | 5.86 | 5.86 | 4.64% | 10,574 |
| Oct 27, 2025 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | 3.70% | 18,556 |
| Oct 24, 2025 | 5.48 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 2,420 |
| Oct 23, 2025 | 5.56 | 5.60 | 5.44 | 5.46 | 5.46 | -1.44% | 4,745 |
| Oct 22, 2025 | 5.62 | 5.70 | 5.54 | 5.54 | 5.54 | -1.42% | 4,752 |
| Oct 21, 2025 | 5.64 | 5.70 | 5.62 | 5.62 | 5.62 | -1.06% | 2,129 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.64 | 5.68 | 5.68 | -2.07% | 4,652 |
| Oct 17, 2025 | 5.74 | 5.88 | 5.62 | 5.80 | 5.80 | -1.69% | 3,219 |
| Oct 16, 2025 | 5.82 | 5.94 | 5.74 | 5.90 | 5.90 | 1.37% | 3,695 |
| Oct 15, 2025 | 5.84 | 5.86 | 5.82 | 5.82 | 5.82 | -0.34% | 2,966 |
| Oct 14, 2025 | 5.92 | 6.02 | 5.84 | 5.84 | 5.84 | -1.35% | 6,322 |
| Oct 13, 2025 | 6.10 | 6.10 | 5.92 | 5.92 | 5.92 | -2.95% | 3,675 |
| Oct 10, 2025 | 6.04 | 6.10 | 6.02 | 6.10 | 6.10 | 1.33% | 2,080 |
| Oct 9, 2025 | 6.10 | 6.18 | 6.02 | 6.02 | 6.02 | -1.31% | 8,340 |
| Oct 8, 2025 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -1.61% | 5,935 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.14 | 6.20 | 6.20 | 1.64% | 2,614 |
| Oct 6, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.01% | 9,911 |
| Oct 3, 2025 | 5.90 | 6.04 | 5.90 | 5.98 | 5.98 | 1.36% | 5,270 |
| Oct 2, 2025 | 5.96 | 5.98 | 5.90 | 5.90 | 5.90 | -1.01% | 1,263 |
| Oct 1, 2025 | 5.94 | 6.00 | 5.84 | 5.96 | 5.96 | -0.33% | 8,316 |
| Sep 30, 2025 | 5.84 | 5.98 | 5.82 | 5.98 | 5.98 | 2.40% | 6,399 |
| Sep 29, 2025 | 5.86 | 5.96 | 5.84 | 5.84 | 5.84 | - | 5,010 |
| Sep 26, 2025 | 5.90 | 5.94 | 5.82 | 5.84 | 5.84 | -2.34% | 14,302 |
| Sep 25, 2025 | 6.00 | 6.08 | 5.80 | 5.98 | 5.98 | -3.24% | 24,211 |
| Sep 24, 2025 | 6.06 | 6.22 | 6.06 | 6.18 | 6.18 | 1.98% | 4,543 |
| Sep 23, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 1.00% | 3,029 |
| Sep 22, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -0.33% | 4,739 |
| Sep 19, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -1.63% | 2,965 |
| Sep 18, 2025 | 6.10 | 6.16 | 6.10 | 6.12 | 6.12 | 0.33% | 2,189 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 1,942 |
| Sep 16, 2025 | 6.20 | 6.22 | 6.10 | 6.20 | 6.20 | - | 4,364 |
| Sep 15, 2025 | 6.32 | 6.36 | 6.20 | 6.20 | 6.20 | -2.21% | 7,256 |
| Sep 12, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | -0.31% | 975 |
| Sep 11, 2025 | 6.24 | 6.36 | 6.20 | 6.36 | 6.36 | 1.60% | 1,909 |
| Sep 10, 2025 | 6.42 | 6.42 | 6.20 | 6.26 | 6.26 | -2.49% | 7,374 |
| Sep 9, 2025 | 6.48 | 6.50 | 6.42 | 6.42 | 6.42 | -0.62% | 2,517 |
| Sep 8, 2025 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 0.94% | 2,904 |
| Sep 5, 2025 | 6.52 | 6.58 | 6.40 | 6.40 | 6.40 | -1.84% | 4,128 |
| Sep 4, 2025 | 6.56 | 6.58 | 6.50 | 6.52 | 6.52 | -0.61% | 920 |
| Sep 3, 2025 | 6.56 | 6.58 | 6.50 | 6.56 | 6.56 | -0.30% | 1,220 |
| Sep 2, 2025 | 6.70 | 6.78 | 6.58 | 6.58 | 6.58 | -0.30% | 6,369 |
| Sep 1, 2025 | 6.58 | 6.60 | 6.54 | 6.60 | 6.60 | 1.54% | 3,297 |
| Aug 29, 2025 | 6.54 | 6.56 | 6.50 | 6.50 | 6.50 | - | 1,483 |
| Aug 28, 2025 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -0.31% | 4,644 |
| Aug 27, 2025 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -1.21% | 493 |
| Aug 26, 2025 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -0.30% | 3,378 |
| Aug 25, 2025 | 6.70 | 6.78 | 6.62 | 6.62 | 6.62 | -1.19% | 8,577 |
| Aug 22, 2025 | 6.44 | 6.74 | 6.40 | 6.70 | 6.70 | 5.68% | 14,524 |
| Aug 21, 2025 | 6.26 | 6.34 | 6.24 | 6.34 | 6.34 | 1.93% | 633 |