Hybrid Software Group PLC (EBR:HYSG)
Belgium · Delayed Price · Currency is EUR 3.900
+0.100 (2.63%)
Aug 1, 2025, 5:04 PM CET
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | -1.69% | 2,643 |
| Jun 19, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 3,900 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 1,617 |
| Jun 17, 2025 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | - | 700 |
| Jun 16, 2025 | 3.50 | 3.58 | 3.46 | 3.58 | 3.58 | 2.29% | 4,679 |
| Jun 13, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 1,978 |
| Jun 12, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 1,284 |
| Jun 11, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | 0.57% | 5,055 |
| Jun 10, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -2.79% | 3,284 |
| Jun 9, 2025 | 3.54 | 3.60 | 3.50 | 3.58 | 3.58 | 1.13% | 9,938 |
| Jun 6, 2025 | 3.78 | 3.78 | 3.54 | 3.54 | 3.54 | -6.84% | 7,586 |
| Jun 5, 2025 | 3.78 | 3.80 | 3.72 | 3.80 | 3.80 | 0.53% | 2,228 |
| Jun 4, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | - | 1,570 |
| Jun 3, 2025 | 3.96 | 3.96 | 3.78 | 3.78 | 3.78 | -3.08% | 2,271 |
| Jun 2, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -2.01% | 2,245 |
| May 30, 2025 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 4.74% | 3,051 |
| May 29, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 722 |
| May 28, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | 1,858 |
| May 27, 2025 | 3.68 | 3.70 | 3.46 | 3.70 | 3.70 | 1.65% | 10,939 |
| May 26, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 12,990 |