Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 5.62
-0.12 (-2.09%)
At close: Mar 20, 2026
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.88 | 5.88 | 5.62 | 5.62 | 5.62 | -2.09% | 845 |
| Mar 19, 2026 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.03% | 7,389 |
| Mar 18, 2026 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | -2.68% | 2,793 |
| Mar 17, 2026 | 5.90 | 5.96 | 5.84 | 5.96 | 5.96 | -0.33% | 1,097 |
| Mar 16, 2026 | 6.00 | 6.08 | 5.84 | 5.98 | 5.98 | -0.33% | 1,466 |
| Mar 13, 2026 | 6.10 | 6.22 | 5.84 | 6.00 | 6.00 | -5.96% | 11,924 |
| Mar 12, 2026 | 6.54 | 6.54 | 6.26 | 6.38 | 6.38 | -2.45% | 2,393 |
| Mar 11, 2026 | 6.62 | 6.74 | 6.54 | 6.54 | 6.54 | -1.21% | 808 |
| Mar 10, 2026 | 6.46 | 6.62 | 6.40 | 6.62 | 6.62 | 2.48% | 785 |
| Mar 9, 2026 | 6.28 | 6.46 | 6.16 | 6.46 | 6.46 | 2.22% | 1,432 |
| Mar 6, 2026 | 6.64 | 6.64 | 6.30 | 6.32 | 6.32 | -4.82% | 3,324 |
| Mar 5, 2026 | 6.66 | 6.66 | 6.52 | 6.64 | 6.64 | - | 2,730 |
| Mar 4, 2026 | 6.54 | 6.70 | 6.50 | 6.64 | 6.64 | -0.90% | 1,438 |
| Mar 3, 2026 | 6.88 | 6.98 | 6.64 | 6.70 | 6.70 | -2.33% | 10,418 |
| Mar 2, 2026 | 6.94 | 7.50 | 6.74 | 6.86 | 6.86 | -3.92% | 14,615 |
| Feb 27, 2026 | 6.74 | 7.14 | 6.50 | 7.14 | 7.14 | 3.78% | 14,839 |
| Feb 26, 2026 | 6.84 | 6.96 | 6.84 | 6.88 | 6.88 | 0.58% | 2,189 |
| Feb 25, 2026 | 6.90 | 7.00 | 6.84 | 6.84 | 6.84 | -0.87% | 1,339 |
| Feb 24, 2026 | 6.98 | 7.00 | 6.66 | 6.90 | 6.90 | -1.15% | 23,594 |
| Feb 23, 2026 | 7.00 | 7.00 | 6.86 | 6.98 | 6.98 | -1.13% | 696 |
| Feb 20, 2026 | 7.00 | 7.16 | 6.92 | 7.06 | 7.06 | 0.86% | 3,831 |
| Feb 19, 2026 | 6.72 | 7.38 | 6.66 | 7.00 | 7.00 | -4.11% | 19,733 |
| Feb 18, 2026 | 7.48 | 7.60 | 7.30 | 7.30 | 7.30 | -0.27% | 5,650 |
| Feb 17, 2026 | 7.40 | 7.68 | 7.32 | 7.32 | 7.32 | - | 715 |
| Feb 16, 2026 | 7.70 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 2,816 |
| Feb 13, 2026 | 7.32 | 7.70 | 7.16 | 7.70 | 7.70 | 5.19% | 14,949 |
| Feb 12, 2026 | 7.56 | 7.76 | 7.32 | 7.32 | 7.32 | -2.92% | 10,682 |
| Feb 11, 2026 | 7.42 | 7.60 | 7.42 | 7.54 | 7.54 | 1.62% | 5,663 |
| Feb 10, 2026 | 7.62 | 7.68 | 7.42 | 7.42 | 7.42 | -3.13% | 4,344 |
| Feb 9, 2026 | 7.32 | 8.08 | 7.32 | 7.66 | 7.66 | 3.51% | 19,195 |
| Feb 6, 2026 | 7.24 | 7.50 | 7.14 | 7.40 | 7.40 | 2.49% | 8,913 |
| Feb 5, 2026 | 7.60 | 7.60 | 6.90 | 7.22 | 7.22 | -3.48% | 6,676 |
| Feb 4, 2026 | 7.52 | 7.52 | 7.34 | 7.48 | 7.48 | -0.53% | 6,621 |
| Feb 3, 2026 | 7.74 | 7.90 | 7.52 | 7.52 | 7.52 | -2.84% | 5,781 |
| Feb 2, 2026 | 7.84 | 7.94 | 7.74 | 7.74 | 7.74 | -3.01% | 1,632 |
| Jan 30, 2026 | 7.70 | 8.20 | 7.70 | 7.98 | 7.98 | 1.27% | 25,606 |
| Jan 29, 2026 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -1.50% | 2,566 |
| Jan 28, 2026 | 8.00 | 8.00 | 7.88 | 8.00 | 8.00 | -0.74% | 2,017 |
| Jan 27, 2026 | 8.00 | 8.18 | 7.90 | 8.06 | 8.06 | 0.75% | 6,634 |
| Jan 26, 2026 | 8.20 | 8.20 | 7.86 | 8.00 | 8.00 | -1.23% | 5,650 |
| Jan 23, 2026 | 7.46 | 8.20 | 7.24 | 8.10 | 8.10 | 8.29% | 32,178 |
| Jan 22, 2026 | 7.60 | 7.70 | 7.26 | 7.48 | 7.48 | -2.09% | 9,340 |
| Jan 21, 2026 | 7.76 | 7.78 | 7.60 | 7.64 | 7.64 | 0.53% | 6,239 |
| Jan 20, 2026 | 7.88 | 7.88 | 7.60 | 7.60 | 7.60 | -0.26% | 5,073 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | -3.54% | 4,472 |
| Jan 16, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | -0.75% | 2,077 |
| Jan 15, 2026 | 8.22 | 8.22 | 7.90 | 7.96 | 7.96 | -0.75% | 3,647 |
| Jan 14, 2026 | 7.96 | 8.40 | 7.90 | 8.02 | 8.02 | 1.01% | 13,744 |
| Jan 13, 2026 | 7.90 | 8.00 | 7.86 | 7.94 | 7.94 | 0.51% | 10,285 |
| Jan 12, 2026 | 8.00 | 8.08 | 7.72 | 7.90 | 7.90 | -1.25% | 9,028 |