Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 4.500
-0.020 (-0.44%)
Jul 1, 2026, 5:28 PM CET
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 5.36 | 5.36 | 5.24 | 5.34 | 5.34 | -0.37% | 737 |
| May 12, 2026 | 5.20 | 5.52 | 5.20 | 5.36 | 5.36 | 2.68% | 7,585 |
| May 11, 2026 | 5.32 | 5.32 | 5.16 | 5.22 | 5.22 | 1.16% | 1,903 |
| May 8, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | -1.90% | 1,769 |
| May 7, 2026 | 5.06 | 5.26 | 5.06 | 5.26 | 5.26 | 3.95% | 7,398 |
| May 6, 2026 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | -1.94% | 2,888 |
| May 5, 2026 | 5.12 | 5.16 | 5.00 | 5.16 | 5.16 | 0.78% | 1,845 |
| May 4, 2026 | 4.99 | 5.16 | 4.95 | 5.12 | 5.12 | 5.57% | 4,286 |
| Apr 30, 2026 | 5.26 | 5.32 | 4.85 | 4.85 | 4.85 | -8.14% | 4,978 |
| Apr 29, 2026 | 5.22 | 5.30 | 5.22 | 5.28 | 5.28 | -1.12% | 4,975 |
| Apr 28, 2026 | 5.24 | 5.34 | 5.22 | 5.34 | 5.34 | -1.11% | 12,248 |
| Apr 27, 2026 | 5.34 | 5.54 | 5.30 | 5.40 | 5.40 | -0.74% | 6,120 |
| Apr 24, 2026 | 5.34 | 5.48 | 5.34 | 5.44 | 5.44 | -3.20% | 5,626 |
| Apr 23, 2026 | 5.46 | 5.62 | 5.24 | 5.62 | 5.62 | 2.93% | 9,145 |
| Apr 22, 2026 | 5.58 | 5.64 | 5.46 | 5.46 | 5.46 | -0.73% | 8,739 |