Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 4.560
+0.030 (0.66%)
Aug 11, 2026, 9:58 AM CET
Hyloris Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.53 | 4.67 | 4.53 | 4.53 | 4.53 | -0.66% | 81 |
| Aug 7, 2026 | 4.55 | 4.80 | 4.55 | 4.56 | 4.56 | 1.11% | 4,937 |
| Aug 6, 2026 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | -4.04% | 2,716 |
| Aug 5, 2026 | 4.52 | 4.70 | 4.50 | 4.70 | 4.70 | 4.21% | 2,809 |
| Aug 4, 2026 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | -4.25% | 1,461 |
| Aug 3, 2026 | 4.78 | 4.78 | 4.65 | 4.71 | 4.71 | -1.46% | 213 |
| Jul 31, 2026 | 4.79 | 4.79 | 4.57 | 4.78 | 4.78 | -0.21% | 659 |
| Jul 30, 2026 | 4.70 | 4.79 | 4.51 | 4.79 | 4.79 | 1.91% | 4,481 |
| Jul 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 250 |
| Jul 28, 2026 | 4.55 | 4.70 | 4.51 | 4.70 | 4.70 | 1.73% | 3,660 |
| Jul 27, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 1.32% | 215 |
| Jul 24, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | -2.98% | 793 |
| Jul 23, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.95% | 462 |
| Jul 22, 2026 | 4.51 | 4.65 | 4.51 | 4.61 | 4.61 | 0.22% | 363 |
| 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 |