Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium · Delayed Price · Currency is EUR 4.990
-0.050 (-0.99%)
May 22, 2026, 5:06 PM CET
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 5.84 | 5.84 | 5.50 | 5.50 | 5.50 | -6.78% | 6,207 |
| Apr 20, 2026 | 6.04 | 6.04 | 5.82 | 5.90 | 5.90 | -1.99% | 3,407 |
| Apr 17, 2026 | 6.00 | 6.06 | 5.90 | 6.02 | 6.02 | 0.67% | 25,692 |
| Apr 16, 2026 | 5.88 | 6.02 | 5.84 | 5.98 | 5.98 | 4.91% | 7,100 |
| Apr 15, 2026 | 5.30 | 5.72 | 5.30 | 5.70 | 5.70 | 6.74% | 9,047 |
| Apr 14, 2026 | 4.98 | 5.44 | 4.98 | 5.34 | 5.34 | 7.23% | 6,107 |
| Apr 13, 2026 | 4.75 | 4.98 | 4.66 | 4.98 | 4.98 | 3.75% | 11,278 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.65 | 4.80 | 4.80 | -2.64% | 10,128 |
| Apr 9, 2026 | 4.95 | 4.95 | 4.83 | 4.93 | 4.93 | -0.40% | 2,725 |
| Apr 8, 2026 | 4.74 | 4.96 | 4.74 | 4.95 | 4.95 | 5.32% | 9,369 |
| Apr 7, 2026 | 4.67 | 4.84 | 4.66 | 4.70 | 4.70 | -3.09% | 4,317 |
| Apr 2, 2026 | 5.08 | 5.16 | 4.71 | 4.85 | 4.85 | -4.90% | 7,857 |
| Apr 1, 2026 | 4.58 | 5.18 | 4.58 | 5.10 | 5.10 | 10.87% | 9,165 |
| Mar 31, 2026 | 4.65 | 4.86 | 4.58 | 4.60 | 4.60 | -0.86% | 9,444 |
| Mar 30, 2026 | 4.75 | 4.80 | 4.51 | 4.64 | 4.64 | -7.20% | 12,428 |
| Mar 27, 2026 | 5.30 | 5.32 | 5.00 | 5.00 | 5.00 | -5.30% | 7,512 |
| Mar 26, 2026 | 5.38 | 5.48 | 5.14 | 5.28 | 5.28 | -4.00% | 8,255 |
| Mar 25, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 5.77% | 8,219 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -6.47% | 3,710 |
| Mar 23, 2026 | 5.62 | 5.62 | 5.52 | 5.56 | 5.56 | -1.07% | 6,267 |
| Mar 20, 2026 | 5.88 | 5.88 | 5.62 | 5.62 | 5.62 | -2.09% | 845 |
| Mar 19, 2026 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.03% | 7,389 |
| Mar 18, 2026 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | -2.68% | 2,793 |
| Mar 17, 2026 | 5.90 | 5.96 | 5.84 | 5.96 | 5.96 | -0.33% | 1,097 |
| Mar 16, 2026 | 6.00 | 6.08 | 5.84 | 5.98 | 5.98 | -0.33% | 1,466 |
| Mar 13, 2026 | 6.10 | 6.22 | 5.84 | 6.00 | 6.00 | -5.96% | 11,924 |
| Mar 12, 2026 | 6.54 | 6.54 | 6.26 | 6.38 | 6.38 | -2.45% | 2,393 |
| Mar 11, 2026 | 6.62 | 6.74 | 6.54 | 6.54 | 6.54 | -1.21% | 808 |
| Mar 10, 2026 | 6.46 | 6.62 | 6.40 | 6.62 | 6.62 | 2.48% | 785 |