Hybrid Software Group PLC (EBR:HYSG)
Belgium · Delayed Price · Currency is EUR 3.980
-0.020 (-0.50%)
Jul 17, 2026, 1:01 PM CET
Hybrid Software Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 3.63% | 294 |
| Jul 15, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 1,240 |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 600 |
| Jul 13, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.52% | 450 |
| Jul 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 185 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 8 |
| Jul 8, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | -2.00% | 1,708 |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,889 |
| Jul 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,562 |
| Jul 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 29, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 8,014 |
| Jun 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 25, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 1,756 |
| Jun 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 499 |
| Jun 22, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 0.99% | 53 |
| Jun 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 16 |
| Jun 18, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 202 |
| Jun 17, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 0.50% | 515 |
| Jun 16, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 397 |
| Jun 15, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -2.46% | 2,305 |
| Jun 12, 2026 | 3.92 | 4.08 | 3.92 | 4.06 | 4.06 | 1.00% | 1,027 |
| Jun 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 64 |
| Jun 10, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.50% | 1,556 |
| Jun 9, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | 0.50% | 948 |
| Jun 8, 2026 | 4.06 | 4.06 | 3.96 | 4.02 | 4.02 | 1.01% | 231 |
| Jun 5, 2026 | 3.94 | 4.14 | 3.94 | 3.98 | 3.98 | -3.86% | 830 |
| Jun 4, 2026 | 4.18 | 4.18 | 4.00 | 4.14 | 4.14 | 2.48% | 310 |
| Jun 3, 2026 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | 1.00% | 1,175 |
| Jun 2, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 1,935 |
| Jun 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 3,570 |
| May 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 285 |
| May 28, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -4.31% | 5,901 |
| May 27, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | - | 675 |
| May 26, 2026 | 4.18 | 4.18 | 4.12 | 4.18 | 4.18 | 0.97% | 2,568 |
| May 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 251 |
| May 22, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | - | 1,207 |
| May 21, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -2.37% | 518 |
| May 20, 2026 | 4.20 | 4.22 | 4.12 | 4.22 | 4.22 | -0.47% | 1,550 |
| May 19, 2026 | 4.10 | 4.28 | 4.10 | 4.24 | 4.24 | 3.92% | 7,403 |
| May 18, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 895 |
| May 15, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.99% | 5,841 |
| May 14, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 861 |
| May 13, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | - | 5,618 |
| May 12, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 0.50% | 1,335 |
| May 11, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 2.56% | 2,088 |
| May 8, 2026 | 3.96 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 15,525 |