Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 4.610
+0.010 (0.22%)
Jul 22, 2026, 9:23 AM CET
Hyloris Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | - | -1.96% | 60 |
| Jul 21, 2026 | 4.61 | 4.71 | 4.60 | 4.60 | 4.60 | -0.22% | 205 |
| Jul 20, 2026 | 4.59 | 4.71 | 4.59 | 4.61 | 4.61 | -0.22% | 662 |
| Jul 17, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -1.91% | 607 |
| Jul 16, 2026 | 4.62 | 4.71 | 4.61 | 4.71 | 4.71 | 2.39% | 199 |
| Jul 15, 2026 | 4.41 | 4.72 | 4.41 | 4.60 | 4.60 | 4.07% | 3,628 |
| Jul 14, 2026 | 4.55 | 4.57 | 4.42 | 4.42 | 4.42 | -4.54% | 753 |
| Jul 13, 2026 | 4.62 | 4.65 | 4.55 | 4.63 | 4.63 | -0.43% | 660 |
| Jul 10, 2026 | 4.40 | 4.65 | 4.39 | 4.65 | 4.65 | 5.68% | 3,260 |
| Jul 9, 2026 | 4.40 | 4.41 | 4.31 | 4.40 | 4.40 | -0.23% | 3,844 |
| Jul 8, 2026 | 4.41 | 4.65 | 4.20 | 4.41 | 4.41 | 0.68% | 8,402 |
| Jul 7, 2026 | 4.48 | 4.54 | 4.28 | 4.38 | 4.38 | -2.23% | 2,921 |
| Jul 6, 2026 | 4.26 | 4.65 | 4.25 | 4.48 | 4.48 | -0.88% | 12,658 |
| Jul 3, 2026 | 4.41 | 4.52 | 4.40 | 4.52 | 4.52 | 0.89% | 4,696 |
| Jul 2, 2026 | 4.47 | 4.48 | 4.44 | 4.48 | 4.48 | -0.44% | 2,696 |
| Jul 1, 2026 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -0.44% | 4,697 |
| Jun 30, 2026 | 4.51 | 4.60 | 4.50 | 4.52 | 4.52 | -2.59% | 3,175 |
| Jun 29, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | -0.22% | 3,621 |
| Jun 26, 2026 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | - | 2,090 |
| Jun 25, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | 1.97% | 1,724 |
| Jun 24, 2026 | 4.79 | 4.79 | 4.56 | 4.56 | 4.56 | -4.80% | 2,705 |
| Jun 23, 2026 | 4.60 | 4.79 | 4.53 | 4.79 | 4.79 | 4.13% | 3,933 |
| Jun 22, 2026 | 4.60 | 4.65 | 4.60 | 4.60 | 4.60 | -0.22% | 3,069 |
| Jun 19, 2026 | 4.61 | 4.64 | 4.61 | 4.61 | 4.61 | 0.22% | 665 |
| Jun 18, 2026 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | - | 403 |
| Jun 17, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | - | 3,203 |
| Jun 16, 2026 | 4.68 | 4.69 | 4.60 | 4.60 | 4.60 | -2.34% | 4,333 |
| Jun 15, 2026 | 4.70 | 4.79 | 4.61 | 4.71 | 4.71 | -0.84% | 6,707 |
| Jun 12, 2026 | 4.83 | 4.88 | 4.70 | 4.75 | 4.75 | -1.45% | 4,814 |
| Jun 11, 2026 | 4.79 | 4.86 | 4.79 | 4.82 | 4.82 | -2.03% | 3,225 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.61% | 896 |
| Jun 9, 2026 | 5.00 | 5.02 | 4.90 | 4.95 | 4.95 | -1.00% | 2,325 |
| Jun 8, 2026 | 5.00 | 5.06 | 5.00 | 5.00 | 5.00 | - | 4,076 |
| Jun 5, 2026 | 5.04 | 5.10 | 5.00 | 5.00 | 5.00 | -0.40% | 3,319 |
| Jun 4, 2026 | 5.02 | 5.12 | 5.02 | 5.02 | 5.02 | -1.18% | 3,619 |
| Jun 3, 2026 | 5.10 | 5.16 | 5.02 | 5.08 | 5.08 | -0.78% | 5,699 |
| Jun 2, 2026 | 5.18 | 5.20 | 5.12 | 5.12 | 5.12 | -1.16% | 1,976 |
| Jun 1, 2026 | 5.04 | 5.40 | 5.04 | 5.18 | 5.18 | 3.19% | 10,080 |
| May 29, 2026 | 5.10 | 5.12 | 5.02 | 5.02 | 5.02 | -0.40% | 1,494 |
| May 28, 2026 | 5.00 | 5.34 | 5.00 | 5.04 | 5.04 | -0.40% | 2,580 |
| May 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | 281 |
| May 26, 2026 | 5.10 | 5.32 | 5.04 | 5.04 | 5.04 | 0.80% | 2,720 |
| May 25, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.20% | 3,701 |
| May 22, 2026 | 5.12 | 5.12 | 4.70 | 4.99 | 4.99 | -0.99% | 14,960 |
| May 21, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | -1.95% | 3,773 |
| May 20, 2026 | 5.12 | 5.24 | 5.12 | 5.14 | 5.14 | 0.78% | 1,170 |
| May 19, 2026 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | -2.30% | 759 |
| May 18, 2026 | 5.12 | 5.22 | 5.10 | 5.22 | 5.22 | - | 2,376 |
| May 15, 2026 | 5.30 | 5.30 | 5.10 | 5.22 | 5.22 | - | 2,079 |
| May 14, 2026 | 5.30 | 5.32 | 5.22 | 5.22 | 5.22 | -2.25% | 889 |