Hybrid Software Group PLC (EBR:HYSG)
Belgium · Delayed Price · Currency is EUR 3.980
-0.160 (-3.86%)
Jun 5, 2026, 5:19 PM CET
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -0.51% | 465 |
| May 6, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 2.06% | 5,236 |
| May 5, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.51% | 998 |
| May 4, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 2,904 |
| Apr 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 29, 2026 | 3.88 | 3.98 | 3.86 | 3.98 | 3.98 | - | 5,104 |
| Apr 28, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 2.05% | 6,030 |
| Apr 27, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 1,293 |
| Apr 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 2,000 |
| Apr 23, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | - | 2,697 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 140 |
| Apr 21, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | 4,420 |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 1,006 |
| Apr 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | 10 |
| Apr 16, 2026 | 3.98 | 4.00 | 3.88 | 3.88 | 3.88 | -0.51% | 1,537 |
| Apr 15, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.01% | 1,303 |
| Apr 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 1,390 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 3,833 |
| Apr 10, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 4,008 |
| Apr 9, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 1,250 |
| Apr 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 1,937 |
| Apr 7, 2026 | 3.92 | 3.98 | 3.88 | 3.92 | 3.92 | 1.55% | 4,628 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 0.52% | 308 |
| Apr 1, 2026 | 3.76 | 3.90 | 3.76 | 3.84 | 3.84 | 1.05% | 6,420 |
| Mar 31, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | - | 2,781 |
| Mar 30, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 3,495 |
| Mar 27, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 9,482 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 2,318 |
| Mar 25, 2026 | 3.82 | 3.84 | 3.74 | 3.82 | 3.82 | - | 6,976 |