Hybrid Software Group PLC (EBR:HYSG)
Belgium · Delayed Price · Currency is EUR 3.940
+0.140 (3.68%)
Dec 19, 2025, 11:08 AM CET
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | - | 3.68% | 6,533 |
| Dec 18, 2025 | 3.86 | 3.86 | 3.74 | 3.80 | 3.80 | -1.55% | 5,008 |
| Dec 17, 2025 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -0.52% | 1,498 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.51% | 4,611 |
| Dec 15, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 2,209 |
| Dec 12, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.51% | 3,751 |
| Dec 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 10, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | - | 2,916 |
| Dec 9, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 3.11% | 3,239 |
| Dec 8, 2025 | 4.00 | 4.04 | 3.86 | 3.86 | 3.86 | -4.46% | 22,311 |
| Dec 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 77 |
| Dec 4, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.96% | 1,200 |
| Dec 3, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 3.55% | 2,697 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -3.43% | 2,292 |
| Dec 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 350 |
| Nov 28, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 338 |
| Nov 27, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | - | 2,432 |
| Nov 26, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 1.49% | 1,004 |
| Nov 25, 2025 | 4.00 | 4.10 | 4.00 | 4.02 | 4.02 | -0.50% | 5,053 |
| Nov 24, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 2,869 |
| Nov 21, 2025 | 4.00 | 4.08 | 3.92 | 4.00 | 4.00 | 2.56% | 2,981 |
| Nov 20, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 1,900 |
| Nov 19, 2025 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 6,134 |
| Nov 18, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 6,614 |
| Nov 17, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 863 |
| Nov 14, 2025 | 3.88 | 3.98 | 3.88 | 3.90 | 3.90 | -1.02% | 7,483 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.50% | 1,362 |
| Nov 12, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 2,111 |
| Nov 11, 2025 | 4.00 | 4.00 | 3.88 | 3.94 | 3.94 | -1.01% | 3,187 |
| Nov 10, 2025 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 2.58% | 5,320 |
| Nov 7, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -2.02% | 265 |
| Nov 6, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 2.59% | 2,572 |
| Nov 5, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 3,014 |
| Nov 4, 2025 | 3.88 | 4.00 | 3.88 | 3.88 | 3.88 | -0.51% | 8,785 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5,962 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 6,480 |
| Oct 30, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 6,310 |
| Oct 29, 2025 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 2.00% | 8,635 |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 4,689 |
| Oct 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 225 |
| Oct 23, 2025 | 4.00 | 4.04 | 3.88 | 4.04 | 4.04 | 3.59% | 10,406 |
| Oct 22, 2025 | 3.96 | 4.00 | 3.80 | 3.90 | 3.90 | - | 4,297 |
| Oct 21, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -2.50% | 3,136 |
| Oct 20, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 1,980 |
| Oct 17, 2025 | 3.90 | 4.00 | 3.82 | 3.90 | 3.90 | - | 5,763 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,000 |
| Oct 15, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 2,334 |
| Oct 14, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 708 |
| Oct 13, 2025 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -1.94% | 5,420 |