Global X Hydrogen UCITS ETF (ETR:HYCN)
Germany · Delayed Price · Currency is EUR 9.34
+0.14 (1.49%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:HYCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.19 | 9.35 | 9.13 | 9.34 | 9.34 | 1.49% | 9,267 |
| Sep 21, 2026 | 9.16 | 9.24 | 9.09 | 9.20 | 9.20 | 2.35% | 10,298 |
| Sep 18, 2026 | 9.14 | 9.30 | 8.99 | 8.99 | 8.99 | -3.11% | 3,123 |
| Sep 17, 2026 | 9.05 | 9.29 | 9.05 | 9.28 | 9.28 | 3.85% | 27,277 |
| Sep 16, 2026 | 8.99 | 9.04 | 8.88 | 8.94 | 8.94 | 1.10% | 4,009 |
| Sep 15, 2026 | 8.91 | 8.92 | 8.75 | 8.84 | 8.84 | 0.30% | 7,386 |
| Sep 14, 2026 | 9.05 | 9.05 | 8.58 | 8.81 | 8.81 | -3.83% | 12,496 |
| Sep 11, 2026 | 9.00 | 9.21 | 9.00 | 9.16 | 9.16 | 1.30% | 19,321 |
| Sep 10, 2026 | 9.34 | 9.34 | 9.00 | 9.05 | 9.05 | -3.23% | 31,181 |
| Sep 9, 2026 | 9.50 | 9.60 | 9.35 | 9.35 | 9.35 | -0.66% | 27,806 |
| Sep 8, 2026 | 9.21 | 9.50 | 9.16 | 9.41 | 9.41 | 2.23% | 8,012 |
| Sep 7, 2026 | 9.20 | 9.39 | 9.16 | 9.21 | 9.21 | 3.46% | 7,458 |
| Sep 4, 2026 | 8.81 | 8.99 | 8.77 | 8.90 | 8.90 | 2.26% | 6,538 |
| Sep 3, 2026 | 8.42 | 8.83 | 8.42 | 8.70 | 8.70 | 2.92% | 1,881 |
| Sep 2, 2026 | 8.41 | 8.55 | 8.37 | 8.45 | 8.45 | -0.94% | 6,971 |
| Sep 1, 2026 | 8.81 | 8.81 | 8.53 | 8.53 | 8.53 | -2.70% | 7,635 |
| Aug 31, 2026 | 8.84 | 8.92 | 8.74 | 8.77 | 8.77 | -1.90% | 2,808 |
| Aug 28, 2026 | 8.94 | 9.15 | 8.87 | 8.94 | 8.94 | 0.49% | 8,754 |
| Aug 27, 2026 | 8.83 | 9.08 | 8.83 | 8.90 | 8.90 | 1.49% | 5,515 |
| Aug 26, 2026 | 8.86 | 9.01 | 8.77 | 8.77 | 8.77 | -0.14% | 6,076 |
| Aug 25, 2026 | 8.80 | 9.03 | 8.75 | 8.78 | 8.78 | 3.40% | 14,495 |
| Aug 24, 2026 | 8.58 | 8.58 | 8.31 | 8.49 | 8.49 | -0.25% | 14,275 |
| Aug 21, 2026 | 8.60 | 8.60 | 8.43 | 8.51 | 8.51 | -0.55% | 6,307 |
| Aug 20, 2026 | 8.84 | 8.84 | 8.50 | 8.56 | 8.56 | -2.06% | 3,823 |
| Aug 19, 2026 | 8.55 | 8.89 | 8.55 | 8.74 | 8.74 | 2.36% | 13,336 |
| Aug 18, 2026 | 8.93 | 8.93 | 8.52 | 8.54 | 8.54 | -7.35% | 24,836 |
| Aug 17, 2026 | 9.18 | 9.34 | 9.11 | 9.21 | 9.21 | 0.91% | 21,467 |
| Aug 14, 2026 | 9.36 | 9.36 | 9.13 | 9.13 | 9.13 | -2.44% | 9,534 |
| Aug 13, 2026 | 9.46 | 9.55 | 9.33 | 9.36 | 9.36 | 0.72% | 9,952 |
| Aug 12, 2026 | 9.05 | 9.50 | 8.95 | 9.29 | 9.29 | 3.12% | 22,472 |
| Aug 11, 2026 | 8.81 | 9.09 | 8.81 | 9.01 | 9.01 | 2.51% | 8,586 |
| Aug 10, 2026 | 8.95 | 8.96 | 8.68 | 8.79 | 8.79 | 2.14% | 7,166 |
| Aug 7, 2026 | 8.80 | 8.91 | 8.56 | 8.60 | 8.60 | -3.39% | 17,400 |
| Aug 6, 2026 | 8.79 | 9.02 | 8.63 | 8.91 | 8.91 | 0.55% | 6,934 |
| Aug 5, 2026 | 8.92 | 8.93 | 8.67 | 8.86 | 8.86 | 1.50% | 11,271 |
| Aug 4, 2026 | 8.18 | 8.75 | 8.18 | 8.73 | 8.73 | 6.65% | 28,787 |
| Aug 3, 2026 | 8.12 | 8.34 | 8.02 | 8.18 | 8.18 | 1.34% | 12,567 |
| Jul 31, 2026 | 8.25 | 8.50 | 8.00 | 8.07 | 8.07 | 2.85% | 15,368 |
| Jul 30, 2026 | 7.16 | 7.97 | 7.16 | 7.85 | 7.85 | 8.35% | 13,253 |
| Jul 29, 2026 | 7.73 | 7.77 | 7.25 | 7.25 | 7.25 | -4.93% | 18,253 |
| Jul 28, 2026 | 8.05 | 8.05 | 7.50 | 7.62 | 7.62 | -5.95% | 19,785 |
| Jul 27, 2026 | 8.49 | 8.53 | 8.06 | 8.10 | 8.10 | -6.86% | 8,443 |
| Jul 24, 2026 | 8.99 | 8.99 | 8.59 | 8.70 | 8.70 | -4.53% | 4,472 |
| Jul 23, 2026 | 9.22 | 9.26 | 9.10 | 9.11 | 9.11 | 0.10% | 16,796 |
| Jul 22, 2026 | 8.92 | 9.20 | 8.82 | 9.10 | 9.10 | 1.44% | 5,270 |
| Jul 21, 2026 | 8.51 | 8.98 | 8.51 | 8.98 | 8.98 | 5.89% | 10,384 |
| Jul 20, 2026 | 8.46 | 8.66 | 8.40 | 8.48 | 8.48 | -0.75% | 18,236 |
| Jul 17, 2026 | 8.35 | 8.68 | 8.20 | 8.54 | 8.54 | -2.28% | 41,664 |
| Jul 16, 2026 | 9.11 | 9.13 | 8.71 | 8.74 | 8.74 | -7.03% | 22,843 |
| Jul 15, 2026 | 9.42 | 9.47 | 9.20 | 9.40 | 9.40 | 0.72% | 7,130 |