Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 6.32
+0.72 (12.86%)
At close: Dec 30, 2025
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.92 | 6.50 | 5.78 | 6.32 | 6.32 | 12.86% | 82,324 |
| Dec 29, 2025 | 5.82 | 5.90 | 5.46 | 5.60 | 5.60 | -5.08% | 23,730 |
| Dec 24, 2025 | 5.96 | 5.96 | 5.82 | 5.90 | 5.90 | -0.67% | 1,515 |
| Dec 23, 2025 | 6.04 | 6.04 | 5.90 | 5.94 | 5.94 | 0.68% | 2,000 |
| Dec 22, 2025 | 5.94 | 5.94 | 5.82 | 5.90 | 5.90 | -0.67% | 5,208 |
| Dec 19, 2025 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | -0.67% | 4,620 |
| Dec 18, 2025 | 6.02 | 6.06 | 5.98 | 5.98 | 5.98 | -1.32% | 1,875 |
| Dec 17, 2025 | 6.10 | 6.10 | 5.98 | 6.06 | 6.06 | -0.66% | 5,005 |
| Dec 16, 2025 | 6.08 | 6.10 | 6.00 | 6.10 | 6.10 | 2.35% | 3,380 |
| Dec 15, 2025 | 5.94 | 6.08 | 5.86 | 5.96 | 5.96 | 0.34% | 12,679 |
| Dec 12, 2025 | 6.08 | 6.08 | 5.94 | 5.94 | 5.94 | 0.68% | 2,332 |
| Dec 11, 2025 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | -1.67% | 3,239 |
| Dec 10, 2025 | 6.00 | 6.02 | 5.90 | 6.00 | 6.00 | - | 1,519 |
| Dec 9, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 1.01% | 3,261 |
| Dec 8, 2025 | 5.94 | 5.98 | 5.90 | 5.94 | 5.94 | -1.00% | 3,891 |
| Dec 5, 2025 | 6.08 | 6.08 | 5.96 | 6.00 | 6.00 | -1.32% | 3,268 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.94 | 6.08 | 6.08 | - | 509 |
| Dec 3, 2025 | 5.90 | 6.10 | 5.88 | 6.08 | 6.08 | 3.05% | 4,094 |
| Dec 2, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.34% | 2,374 |
| Dec 1, 2025 | 6.00 | 6.02 | 5.92 | 5.92 | 5.92 | -1.00% | 1,083 |
| Nov 28, 2025 | 6.02 | 6.02 | 5.96 | 5.98 | 5.98 | -0.33% | 1,677 |
| Nov 27, 2025 | 5.98 | 6.10 | 5.96 | 6.00 | 6.00 | 0.33% | 1,075 |
| Nov 26, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | -1.32% | 730 |
| Nov 25, 2025 | 6.10 | 6.26 | 6.02 | 6.06 | 6.06 | 1.34% | 4,010 |
| Nov 24, 2025 | 6.28 | 6.44 | 5.92 | 5.98 | 5.98 | -6.56% | 6,408 |
| Nov 21, 2025 | 5.98 | 6.40 | 5.96 | 6.40 | 6.40 | 8.47% | 12,454 |
| Nov 20, 2025 | 5.72 | 5.98 | 5.72 | 5.90 | 5.90 | 2.79% | 3,038 |
| Nov 19, 2025 | 5.96 | 6.00 | 5.74 | 5.74 | 5.74 | -4.33% | 3,493 |
| Nov 18, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.32% | 4,881 |
| Nov 17, 2025 | 5.90 | 6.22 | 5.86 | 6.08 | 6.08 | 7.04% | 17,899 |
| Nov 14, 2025 | 5.60 | 5.80 | 5.60 | 5.68 | 5.68 | 5.19% | 6,876 |
| Nov 13, 2025 | 5.48 | 5.48 | 5.32 | 5.40 | 5.40 | - | 3,188 |
| Nov 12, 2025 | 5.38 | 5.40 | 5.30 | 5.40 | 5.40 | -0.74% | 3,696 |
| Nov 11, 2025 | 5.42 | 5.44 | 5.32 | 5.44 | 5.44 | 0.74% | 1,890 |
| Nov 10, 2025 | 5.32 | 5.42 | 5.32 | 5.40 | 5.40 | 1.89% | 620 |
| Nov 7, 2025 | 5.48 | 5.48 | 5.26 | 5.30 | 5.30 | -3.64% | 2,955 |
| Nov 6, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.10% | 1,627 |
| Nov 5, 2025 | 5.42 | 5.54 | 5.24 | 5.44 | 5.44 | -4.23% | 10,099 |
| Nov 4, 2025 | 5.68 | 5.72 | 5.62 | 5.68 | 5.68 | -0.70% | 2,397 |
| Nov 3, 2025 | 5.88 | 5.90 | 5.72 | 5.72 | 5.72 | -3.38% | 6,395 |
| Oct 31, 2025 | 5.92 | 6.00 | 5.92 | 5.92 | 5.92 | -0.67% | 5,757 |
| Oct 30, 2025 | 5.96 | 6.00 | 5.92 | 5.96 | 5.96 | 1.36% | 9,962 |
| 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 |