Hypoport SE (ETR:HYQ)
Germany · Delayed Price · Currency is EUR 132.60
-12.20 (-8.43%)
Oct 28, 2025, 5:35 PM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 138.40 | 140.00 | 132.80 | 133.60 | 133.60 | -7.73% | 61,515 |
| Oct 27, 2025 | 150.20 | 150.20 | 144.80 | 144.80 | 144.80 | -4.11% | 9,781 |
| Oct 24, 2025 | 154.00 | 155.80 | 149.40 | 151.00 | 151.00 | -1.31% | 10,110 |
| Oct 23, 2025 | 154.00 | 155.00 | 151.80 | 153.00 | 153.00 | -0.13% | 6,874 |
| Oct 22, 2025 | 154.60 | 154.60 | 149.60 | 153.20 | 153.20 | -1.16% | 8,928 |
| Oct 21, 2025 | 153.40 | 155.00 | 151.20 | 155.00 | 155.00 | 1.31% | 9,349 |
| Oct 20, 2025 | 152.80 | 154.20 | 151.40 | 153.00 | 153.00 | 1.32% | 6,845 |
| Oct 17, 2025 | 153.00 | 154.00 | 146.80 | 151.00 | 151.00 | -2.96% | 27,106 |
| Oct 16, 2025 | 153.40 | 156.40 | 151.80 | 155.60 | 155.60 | 1.70% | 25,927 |
| Oct 15, 2025 | 143.60 | 156.40 | 143.20 | 153.00 | 153.00 | 7.44% | 37,943 |
| Oct 14, 2025 | 145.00 | 145.00 | 141.20 | 142.40 | 142.40 | -1.52% | 14,283 |
| Oct 13, 2025 | 142.40 | 145.60 | 141.20 | 144.60 | 144.60 | 1.69% | 9,320 |
| Oct 10, 2025 | 149.20 | 149.20 | 142.20 | 142.20 | 142.20 | -4.05% | 27,203 |
| Oct 9, 2025 | 145.80 | 149.00 | 145.20 | 148.20 | 148.20 | 1.65% | 11,961 |
| Oct 8, 2025 | 142.80 | 145.80 | 142.00 | 145.80 | 145.80 | 1.25% | 6,760 |
| Oct 7, 2025 | 144.40 | 145.80 | 142.40 | 144.00 | 144.00 | -0.83% | 11,058 |
| Oct 6, 2025 | 143.60 | 146.00 | 141.20 | 145.20 | 145.20 | 1.68% | 19,824 |
| Oct 3, 2025 | 140.80 | 143.20 | 138.20 | 142.80 | 142.80 | 1.71% | 16,364 |
| Oct 2, 2025 | 136.00 | 140.80 | 136.00 | 140.40 | 140.40 | 4.93% | 15,918 |
| Oct 1, 2025 | 138.00 | 139.00 | 133.60 | 133.80 | 133.80 | -2.90% | 19,566 |
| Sep 30, 2025 | 131.00 | 138.00 | 131.00 | 137.80 | 137.80 | 5.19% | 28,950 |
| Sep 29, 2025 | 133.20 | 135.00 | 130.00 | 131.00 | 131.00 | -0.46% | 15,475 |
| Sep 26, 2025 | 134.00 | 134.00 | 131.40 | 131.60 | 131.60 | -1.20% | 9,928 |
| Sep 25, 2025 | 136.80 | 137.20 | 133.20 | 133.20 | 133.20 | -3.06% | 12,505 |
| Sep 24, 2025 | 139.60 | 141.00 | 137.40 | 137.40 | 137.40 | -2.14% | 11,210 |
| Sep 23, 2025 | 142.00 | 143.40 | 140.20 | 140.40 | 140.40 | -0.14% | 7,950 |
| Sep 22, 2025 | 139.80 | 142.20 | 139.00 | 140.60 | 140.60 | 0.43% | 6,745 |
| Sep 19, 2025 | 142.40 | 142.60 | 137.80 | 140.00 | 140.00 | -0.85% | 13,308 |
| Sep 18, 2025 | 138.20 | 142.60 | 138.20 | 141.20 | 141.20 | 3.22% | 9,737 |
| Sep 17, 2025 | 142.80 | 143.00 | 136.20 | 136.80 | 136.80 | -3.80% | 13,092 |
| Sep 16, 2025 | 143.40 | 147.80 | 140.20 | 142.20 | 142.20 | 1.43% | 28,284 |
| Sep 15, 2025 | 134.00 | 141.00 | 134.00 | 140.20 | 140.20 | 5.26% | 13,839 |
| Sep 12, 2025 | 134.80 | 136.60 | 133.00 | 133.20 | 133.20 | -0.60% | 12,373 |
| Sep 11, 2025 | 134.00 | 136.60 | 132.40 | 134.00 | 134.00 | -0.30% | 16,392 |
| Sep 10, 2025 | 137.40 | 138.60 | 133.80 | 134.40 | 134.40 | -2.33% | 8,834 |
| Sep 9, 2025 | 139.40 | 139.40 | 136.20 | 137.60 | 137.60 | -0.58% | 8,279 |
| Sep 8, 2025 | 139.40 | 141.20 | 137.20 | 138.40 | 138.40 | -0.29% | 8,286 |
| Sep 5, 2025 | 138.80 | 138.80 | 133.60 | 138.80 | 138.80 | 1.02% | 16,641 |
| Sep 4, 2025 | 140.20 | 141.80 | 137.40 | 137.40 | 137.40 | -2.28% | 11,553 |
| Sep 3, 2025 | 144.40 | 146.40 | 140.60 | 140.60 | 140.60 | -0.85% | 15,499 |
| Sep 2, 2025 | 147.60 | 148.00 | 141.80 | 141.80 | 141.80 | -4.06% | 12,195 |
| Sep 1, 2025 | 143.20 | 149.20 | 143.00 | 147.80 | 147.80 | 3.50% | 7,441 |
| Aug 29, 2025 | 146.60 | 147.00 | 142.80 | 142.80 | 142.80 | -2.59% | 10,209 |
| Aug 28, 2025 | 148.80 | 150.20 | 143.00 | 146.60 | 146.60 | -0.81% | 18,527 |
| Aug 27, 2025 | 149.80 | 151.40 | 147.00 | 147.80 | 147.80 | -2.38% | 12,536 |
| Aug 26, 2025 | 151.40 | 152.40 | 149.40 | 151.40 | 151.40 | -1.05% | 8,683 |
| Aug 25, 2025 | 153.00 | 154.60 | 149.00 | 153.00 | 153.00 | - | 13,279 |
| Aug 22, 2025 | 151.80 | 153.60 | 151.00 | 153.00 | 153.00 | 0.26% | 15,329 |
| Aug 21, 2025 | 153.80 | 154.20 | 151.00 | 152.60 | 152.60 | -1.42% | 25,209 |
| Aug 20, 2025 | 155.60 | 158.20 | 153.60 | 154.80 | 154.80 | -1.90% | 11,150 |