Hybrid Software Group PLC (EBR:HYSG)
Belgium · Delayed Price · Currency is EUR 3.740
+0.080 (2.19%)
At close: Mar 13, 2026
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.70 | 3.84 | 3.70 | 3.74 | 3.74 | 2.19% | 17,053 |
| Mar 12, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -2.14% | 5,512 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | 4.47% | 6,154 |
| Mar 10, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 640 |
| Mar 9, 2026 | 3.70 | 3.70 | 3.56 | 3.58 | 3.58 | -3.24% | 6,260 |
| Mar 6, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | - | 542 |
| Mar 5, 2026 | 3.72 | 3.78 | 3.70 | 3.70 | 3.70 | 0.54% | 2,601 |
| Mar 4, 2026 | 3.78 | 3.78 | 3.54 | 3.68 | 3.68 | 5.14% | 624 |
| Mar 3, 2026 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -4.89% | 3,501 |
| Mar 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2,065 |
| Feb 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 26, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -0.54% | 913 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 387 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 23, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | 3,850 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | 1,901 |
| Feb 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Feb 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 1,074 |
| Feb 16, 2026 | 3.80 | 3.90 | 3.66 | 3.86 | 3.86 | 2.12% | 2,933 |
| Feb 13, 2026 | 3.80 | 3.90 | 3.78 | 3.78 | 3.78 | -1.05% | 10,757 |
| Feb 12, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.04% | 1,668 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 376 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 525 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 708 |
| Feb 5, 2026 | 3.90 | 3.96 | 3.88 | 3.88 | 3.88 | -2.02% | 4,428 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 2.59% | 1,766 |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 315 |
| Feb 2, 2026 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -1.02% | 2,984 |
| Jan 30, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 2,599 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | - | 4,419 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 26, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 4,749 |
| Jan 23, 2026 | 3.92 | 4.08 | 3.92 | 4.00 | 4.00 | 2.04% | 1,521 |
| Jan 22, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.51% | 2,217 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,056 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 2,957 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.84 | 3.98 | 3.98 | -0.50% | 10,064 |
| Jan 16, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -2.44% | 1,225 |
| Jan 15, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.99% | 14,000 |
| Jan 14, 2026 | 4.04 | 4.06 | 3.90 | 4.06 | 4.06 | 3.05% | 2,249 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 3,250 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 150 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | -2.00% | 5,133 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 1,598 |
| Jan 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 808 |
| Jan 6, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | - | 3,016 |
| Jan 5, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | - | 3,374 |