Hybrid Software Group PLC (EBR:HYSG)
Belgium · Delayed Price · Currency is EUR 4.080
+0.060 (1.49%)
Nov 26, 2025, 5:12 PM CET
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -1.44% | 1,071 |
| Oct 9, 2025 | 4.18 | 4.18 | 4.06 | 4.18 | 4.18 | -0.48% | 1,515 |
| Oct 8, 2025 | 4.06 | 4.20 | 4.00 | 4.20 | 4.20 | 2.94% | 8,954 |
| Oct 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 6, 2025 | 4.08 | 4.08 | 3.94 | 4.08 | 4.08 | 3.55% | 3,750 |
| Oct 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 735 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,000 |
| Oct 1, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 4,356 |
| Sep 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 3 |
| Sep 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | 200 |
| Sep 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 25, 2025 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -1.50% | 2,950 |
| Sep 24, 2025 | 3.94 | 4.08 | 3.94 | 4.00 | 4.00 | 2.04% | 2,615 |
| Sep 23, 2025 | 4.00 | 4.10 | 3.92 | 3.92 | 3.92 | -4.39% | 4,674 |
| Sep 22, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 4,583 |
| Sep 19, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 3,934 |
| Sep 18, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 3.13% | 3,742 |
| Sep 17, 2025 | 3.84 | 3.90 | 3.84 | 3.84 | 3.84 | - | 7,435 |