Hybrid Software Group PLC (EBR:HYSG)
Belgium · Delayed Price · Currency is EUR 3.780
+0.180 (5.00%)
Aug 29, 2025, 4:56 PM CET
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 5.00% | 780 |
| Aug 28, 2025 | 3.58 | 3.80 | 3.58 | 3.60 | 3.60 | -6.25% | 4,725 |
| Aug 27, 2025 | 3.86 | 3.86 | 3.50 | 3.84 | 3.84 | -1.03% | 22,302 |
| Aug 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 25, 2025 | 3.80 | 3.88 | 3.66 | 3.88 | 3.88 | 3.74% | 5,945 |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 400 |
| Aug 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 408 |
| Aug 20, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 5,130 |
| Aug 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,911 |
| Aug 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 200 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -3.68% | 3,058 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | - | 6,604 |
| Aug 13, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 1,670 |
| Aug 12, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -2.56% | 3,381 |
| Aug 11, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 2.63% | 642 |
| Aug 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 1,000 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | 1,800 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.74 | 3.84 | 3.84 | -1.54% | 1,671 |
| Aug 5, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 4.28% | 2,760 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -4.10% | 4,867 |
| Aug 1, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 9,410 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 1,577 |
| Jul 30, 2025 | 3.80 | 3.90 | 3.76 | 3.86 | 3.86 | 3.76% | 18,487 |
| Jul 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 2,653 |
| Jul 28, 2025 | 3.62 | 3.74 | 3.58 | 3.70 | 3.70 | 3.35% | 12,979 |
| Jul 25, 2025 | 3.52 | 3.62 | 3.52 | 3.58 | 3.58 | 1.13% | 15,415 |
| Jul 24, 2025 | 3.44 | 3.58 | 3.44 | 3.54 | 3.54 | 2.91% | 7,497 |
| Jul 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 200 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 1,845 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 1,256 |
| Jul 18, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 1,023 |
| Jul 17, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 576 |
| Jul 16, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 625 |
| Jul 15, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 0.58% | 1,073 |
| Jul 14, 2025 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | -0.57% | 6,728 |
| Jul 11, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 1.75% | 1,673 |
| Jul 10, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 4,937 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 8, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 1,222 |
| Jul 7, 2025 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | -1.12% | 1,432 |
| Jul 4, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 2,777 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 250 |
| Jul 2, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 1,198 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | 5,777 |
| Jun 30, 2025 | 3.50 | 3.60 | 3.50 | 3.52 | 3.52 | 0.57% | 799 |
| Jun 27, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 842 |
| Jun 26, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | - | 585 |
| Jun 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 5 |
| Jun 24, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 1,400 |
| Jun 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |