Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 6.70
+0.36 (5.68%)
Aug 22, 2025, 5:39 PM CET
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6.34 | 6.44 | 6.22 | 6.22 | 6.22 | -1.89% | 6,087 |
| Aug 19, 2025 | 6.40 | 6.48 | 6.34 | 6.34 | 6.34 | -0.94% | 1,217 |
| Aug 18, 2025 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | -1.23% | 953 |
| Aug 15, 2025 | 6.46 | 6.48 | 6.34 | 6.48 | 6.48 | - | 3,078 |
| Aug 14, 2025 | 6.48 | 6.50 | 6.44 | 6.48 | 6.48 | 0.93% | 2,119 |
| Aug 13, 2025 | 6.38 | 6.48 | 6.38 | 6.42 | 6.42 | 0.94% | 1,546 |
| Aug 12, 2025 | 6.38 | 6.44 | 6.36 | 6.36 | 6.36 | -0.63% | 708 |
| Aug 11, 2025 | 6.42 | 6.48 | 6.34 | 6.40 | 6.40 | -1.23% | 2,396 |
| Aug 8, 2025 | 6.42 | 6.48 | 6.32 | 6.48 | 6.48 | 0.93% | 1,481 |
| Aug 7, 2025 | 6.54 | 6.60 | 6.40 | 6.42 | 6.42 | -1.83% | 1,743 |
| Aug 6, 2025 | 6.62 | 6.70 | 6.54 | 6.54 | 6.54 | -3.82% | 5,016 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.62 | 6.80 | 6.80 | 1.49% | 3,594 |
| Aug 4, 2025 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -0.89% | 3,272 |
| Aug 1, 2025 | 6.72 | 6.80 | 6.70 | 6.76 | 6.76 | -0.59% | 4,927 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.16% | 5,968 |
| Jul 30, 2025 | 6.88 | 6.88 | 6.84 | 6.88 | 6.88 | -0.29% | 1,220 |
| Jul 29, 2025 | 6.86 | 6.90 | 6.78 | 6.90 | 6.90 | 1.47% | 2,039 |
| Jul 28, 2025 | 6.80 | 6.92 | 6.72 | 6.80 | 6.80 | 0.29% | 10,730 |
| Jul 25, 2025 | 6.78 | 6.78 | 6.70 | 6.78 | 6.78 | - | 1,262 |
| Jul 24, 2025 | 6.72 | 6.84 | 6.66 | 6.78 | 6.78 | 1.19% | 4,639 |
| Jul 23, 2025 | 6.68 | 6.70 | 6.62 | 6.70 | 6.70 | 0.60% | 1,668 |
| Jul 22, 2025 | 6.72 | 6.72 | 6.66 | 6.66 | 6.66 | -0.89% | 1,401 |
| Jul 21, 2025 | 6.80 | 6.90 | 6.72 | 6.72 | 6.72 | -0.59% | 2,469 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.68 | 6.76 | 6.76 | -1.74% | 11,499 |
| Jul 17, 2025 | 6.70 | 6.94 | 6.60 | 6.88 | 6.88 | 7.50% | 26,625 |
| Jul 16, 2025 | 6.22 | 6.46 | 6.20 | 6.40 | 6.40 | 2.89% | 15,567 |
| Jul 15, 2025 | 6.30 | 6.30 | 6.20 | 6.22 | 6.22 | -1.27% | 656 |
| Jul 14, 2025 | 6.22 | 6.34 | 6.22 | 6.30 | 6.30 | 0.64% | 3,719 |
| Jul 11, 2025 | 6.30 | 6.32 | 6.26 | 6.26 | 6.26 | -1.88% | 481 |
| Jul 10, 2025 | 6.22 | 6.38 | 6.22 | 6.38 | 6.38 | 2.90% | 535 |
| Jul 9, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 0.98% | 3,348 |
| Jul 8, 2025 | 6.26 | 6.36 | 6.14 | 6.14 | 6.14 | -2.23% | 4,656 |
| Jul 7, 2025 | 6.28 | 6.28 | 6.22 | 6.28 | 6.28 | - | 132 |
| Jul 4, 2025 | 6.26 | 6.30 | 6.16 | 6.28 | 6.28 | 0.32% | 1,627 |
| Jul 3, 2025 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | -0.63% | 1,463 |
| Jul 2, 2025 | 6.22 | 6.38 | 6.22 | 6.30 | 6.30 | 0.64% | 2,349 |
| Jul 1, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -2.19% | 4,279 |
| Jun 30, 2025 | 6.20 | 6.40 | 6.12 | 6.40 | 6.40 | 3.23% | 10,805 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 231 |
| Jun 26, 2025 | 6.26 | 6.30 | 6.14 | 6.30 | 6.30 | 0.32% | 3,908 |
| Jun 25, 2025 | 6.30 | 6.32 | 6.20 | 6.28 | 6.28 | 0.32% | 2,712 |
| Jun 24, 2025 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | 5.74% | 4,716 |
| Jun 23, 2025 | 5.90 | 5.96 | 5.80 | 5.92 | 5.92 | 1.02% | 7,152 |
| Jun 20, 2025 | 5.88 | 5.88 | 5.76 | 5.86 | 5.86 | -0.34% | 2,771 |
| Jun 19, 2025 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | 0.34% | 2,119 |
| Jun 18, 2025 | 5.54 | 5.86 | 5.54 | 5.86 | 5.86 | -0.68% | 12,413 |
| Jun 17, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | - | 763 |
| Jun 16, 2025 | 5.82 | 5.92 | 5.82 | 5.90 | 5.90 | 1.72% | 3,650 |