Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 3.830
-0.030 (-0.78%)
Oct 30, 2026, 5:12 PM CET
Hyloris Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.72 | 3.83 | 3.69 | 3.83 | 3.83 | -0.78% | 2,583 |
| Oct 29, 2026 | 3.56 | 3.87 | 3.50 | 3.86 | 3.86 | 5.75% | 12,480 |
| Oct 28, 2026 | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | - | 3,101 |
| Oct 27, 2026 | 3.89 | 3.89 | 3.65 | 3.65 | 3.65 | -5.93% | 4,829 |
| Oct 26, 2026 | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | -1.52% | 1,418 |
| Oct 23, 2026 | 4.00 | 4.00 | 3.83 | 3.94 | 3.94 | -1.50% | 3,191 |
| Oct 22, 2026 | 3.89 | 4.00 | 3.71 | 4.00 | 4.00 | 2.56% | 20,217 |
| Oct 21, 2026 | 3.85 | 3.99 | 3.80 | 3.90 | 3.90 | -2.50% | 3,131 |
| Oct 20, 2026 | 4.00 | 4.28 | 3.93 | 4.00 | 4.00 | -6.54% | 7,196 |
| Oct 19, 2026 | 4.11 | 4.28 | 4.02 | 4.28 | 4.28 | - | 2,207 |
| Oct 16, 2026 | 3.90 | 4.29 | 3.69 | 4.28 | 4.28 | 4.65% | 13,851 |
| Oct 15, 2026 | 4.01 | 4.40 | 3.62 | 4.09 | 4.09 | -0.49% | 39,957 |
| Oct 14, 2026 | 4.30 | 4.37 | 4.11 | 4.11 | 4.11 | -2.14% | 6,269 |
| Oct 13, 2026 | 4.00 | 4.37 | 3.82 | 4.20 | 4.20 | 5.00% | 7,001 |
| Oct 12, 2026 | 3.65 | 4.00 | 3.38 | 4.00 | 4.00 | 7.53% | 33,009 |
| Oct 9, 2026 | 3.95 | 3.95 | 3.68 | 3.72 | 3.72 | -5.82% | 3,529 |
| Oct 8, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 1,483 |
| Oct 7, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.30% | 1,572 |
| Oct 6, 2026 | 4.00 | 4.09 | 3.81 | 3.91 | 3.91 | -4.17% | 10,364 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -2.86% | 1,745 |
| Oct 2, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 1,009 |
| Oct 1, 2026 | 4.21 | 4.25 | 4.11 | 4.25 | 4.25 | -1.39% | 6,447 |
| Sep 30, 2026 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.60% | 912 |
| Sep 29, 2026 | 4.37 | 4.45 | 4.37 | 4.38 | 4.38 | 0.69% | 4,772 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -2.25% | 5,200 |
| Sep 25, 2026 | 4.50 | 4.56 | 4.42 | 4.45 | 4.45 | -3.05% | 6,863 |
| Sep 24, 2026 | 4.50 | 4.81 | 4.34 | 4.59 | 4.59 | 6.74% | 24,541 |
| Sep 23, 2026 | 4.07 | 4.35 | 4.07 | 4.30 | 4.30 | 6.17% | 733 |
| Sep 22, 2026 | 4.19 | 4.20 | 4.05 | 4.05 | 4.05 | -3.57% | 2,821 |
| Sep 21, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 894 |
| Sep 18, 2026 | 4.20 | 4.22 | 4.11 | 4.20 | 4.20 | -0.47% | 4,607 |
| Sep 17, 2026 | 4.25 | 4.35 | 4.20 | 4.22 | 4.22 | -0.71% | 2,448 |
| Sep 16, 2026 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 435 |
| Sep 15, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 215 |
| Sep 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 2,175 |
| Sep 11, 2026 | 4.25 | 4.32 | 4.25 | 4.25 | 4.25 | -0.23% | 455 |
| Sep 10, 2026 | 4.30 | 4.35 | 4.26 | 4.26 | 4.26 | -0.93% | 1,456 |
| Sep 9, 2026 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | -1.15% | 466 |
| Sep 8, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 848 |
| Sep 7, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -2.00% | 319 |
| Sep 4, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | - | 152 |
| Sep 3, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | -1.32% | 1,024 |
| Sep 2, 2026 | 4.25 | 4.55 | 4.25 | 4.55 | 4.55 | 1.34% | 6,140 |
| Sep 1, 2026 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | 2.05% | 6,511 |
| Aug 31, 2026 | 4.40 | 4.49 | 4.40 | 4.40 | 4.40 | -0.45% | 1,125 |
| Aug 28, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 527 |
| Aug 27, 2026 | 4.39 | 4.40 | 4.36 | 4.36 | 4.36 | -0.68% | 1,290 |
| Aug 26, 2026 | 4.39 | 4.40 | 4.38 | 4.39 | 4.39 | -0.23% | 1,110 |
| Aug 25, 2026 | 4.46 | 4.48 | 4.40 | 4.40 | 4.40 | -1.35% | 4,777 |
| Aug 24, 2026 | 4.43 | 4.49 | 4.42 | 4.46 | 4.46 | -0.89% | 1,627 |