Hypoport SE (ETR:HYQ)
Germany · Delayed Price · Currency is EUR 80.00
+0.20 (0.25%)
At close: Mar 16, 2026
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 87.40 | 87.50 | 77.20 | 80.00 | 80.00 | 0.25% | 78,899 |
| Mar 13, 2026 | 78.90 | 79.80 | 77.50 | 79.80 | 79.80 | 0.13% | 43,301 |
| Mar 12, 2026 | 82.70 | 83.80 | 79.20 | 79.70 | 79.70 | -4.89% | 76,990 |
| Mar 11, 2026 | 87.10 | 88.40 | 83.30 | 83.80 | 83.80 | -4.77% | 16,331 |
| Mar 10, 2026 | 91.20 | 91.20 | 88.00 | 88.00 | 88.00 | -1.35% | 10,178 |
| Mar 9, 2026 | 88.90 | 92.20 | 88.80 | 89.20 | 89.20 | -2.83% | 8,881 |
| Mar 6, 2026 | 93.30 | 94.80 | 91.00 | 91.80 | 91.80 | - | 22,168 |
| Mar 5, 2026 | 88.90 | 94.90 | 86.90 | 91.80 | 91.80 | 2.68% | 20,409 |
| Mar 4, 2026 | 87.40 | 90.20 | 85.20 | 89.40 | 89.40 | 2.88% | 11,996 |
| Mar 3, 2026 | 88.80 | 89.90 | 86.80 | 86.90 | 86.90 | -3.66% | 22,412 |
| Mar 2, 2026 | 90.80 | 92.30 | 88.30 | 90.20 | 90.20 | -1.96% | 27,311 |
| Feb 27, 2026 | 89.90 | 94.30 | 88.20 | 92.00 | 92.00 | 9.13% | 71,070 |
| Feb 26, 2026 | 82.60 | 84.50 | 80.10 | 84.30 | 84.30 | 2.31% | 20,997 |
| Feb 25, 2026 | 80.20 | 82.40 | 79.50 | 82.40 | 82.40 | 3.13% | 26,066 |
| Feb 24, 2026 | 80.50 | 81.00 | 77.10 | 79.90 | 79.90 | 0.50% | 40,639 |
| Feb 23, 2026 | 83.00 | 83.00 | 78.90 | 79.50 | 79.50 | -4.68% | 40,688 |
| Feb 20, 2026 | 84.70 | 85.90 | 83.40 | 83.40 | 83.40 | -0.60% | 14,669 |
| Feb 19, 2026 | 82.90 | 86.90 | 82.80 | 83.90 | 83.90 | 0.84% | 53,689 |
| Feb 18, 2026 | 84.60 | 85.20 | 82.90 | 83.20 | 83.20 | -0.12% | 24,718 |
| Feb 17, 2026 | 84.40 | 84.50 | 82.60 | 83.30 | 83.30 | -1.19% | 28,324 |
| Feb 16, 2026 | 87.70 | 87.70 | 84.20 | 84.30 | 84.30 | -1.29% | 19,119 |
| Feb 13, 2026 | 85.80 | 87.20 | 85.40 | 85.40 | 85.40 | -0.70% | 13,584 |
| Feb 12, 2026 | 86.80 | 87.20 | 85.10 | 86.00 | 86.00 | -0.81% | 54,431 |
| Feb 11, 2026 | 93.40 | 93.40 | 86.70 | 86.70 | 86.70 | -7.47% | 31,222 |
| Feb 10, 2026 | 95.00 | 95.20 | 92.80 | 93.70 | 93.70 | -0.64% | 24,165 |
| Feb 9, 2026 | 90.10 | 95.00 | 89.70 | 94.30 | 94.30 | 6.31% | 47,258 |
| Feb 6, 2026 | 88.20 | 89.30 | 85.50 | 88.70 | 88.70 | -0.11% | 23,114 |
| Feb 5, 2026 | 90.00 | 91.20 | 87.70 | 88.80 | 88.80 | -1.44% | 36,960 |
| Feb 4, 2026 | 93.10 | 93.30 | 89.20 | 90.10 | 90.10 | -1.85% | 37,636 |
| Feb 3, 2026 | 95.50 | 95.50 | 91.70 | 91.80 | 91.80 | -3.37% | 30,538 |
| Feb 2, 2026 | 97.70 | 98.70 | 95.00 | 95.00 | 95.00 | -3.75% | 25,870 |
| Jan 30, 2026 | 100.00 | 100.80 | 97.90 | 98.70 | 98.70 | -0.80% | 15,639 |
| Jan 29, 2026 | 101.00 | 101.00 | 98.60 | 99.50 | 99.50 | -2.07% | 18,199 |
| Jan 28, 2026 | 102.40 | 102.60 | 101.40 | 101.60 | 101.60 | -0.59% | 8,921 |
| Jan 27, 2026 | 105.60 | 106.00 | 100.40 | 102.20 | 102.20 | -2.85% | 25,709 |
| Jan 26, 2026 | 102.80 | 105.80 | 102.60 | 105.20 | 105.20 | 2.53% | 18,611 |
| Jan 23, 2026 | 102.80 | 103.20 | 101.00 | 102.60 | 102.60 | -0.58% | 22,892 |
| Jan 22, 2026 | 104.00 | 104.40 | 100.20 | 103.20 | 103.20 | 1.38% | 19,845 |
| Jan 21, 2026 | 103.00 | 104.00 | 97.30 | 101.80 | 101.80 | -1.17% | 91,935 |
| Jan 20, 2026 | 116.00 | 116.00 | 103.00 | 103.00 | 103.00 | -16.67% | 96,724 |
| Jan 19, 2026 | 124.40 | 125.80 | 123.40 | 123.60 | 123.60 | -2.22% | 7,750 |
| Jan 16, 2026 | 125.80 | 127.00 | 124.80 | 126.40 | 126.40 | 0.64% | 10,835 |
| Jan 15, 2026 | 127.60 | 128.80 | 125.00 | 125.60 | 125.60 | -1.41% | 9,132 |
| Jan 14, 2026 | 129.40 | 130.80 | 126.40 | 127.40 | 127.40 | -2.60% | 14,898 |
| Jan 13, 2026 | 132.80 | 134.40 | 128.40 | 130.80 | 130.80 | -0.15% | 21,115 |
| Jan 12, 2026 | 128.80 | 132.20 | 128.20 | 131.00 | 131.00 | 1.71% | 18,656 |
| Jan 9, 2026 | 126.80 | 129.00 | 126.20 | 128.80 | 128.80 | 2.06% | 10,654 |
| Jan 8, 2026 | 127.40 | 128.20 | 124.60 | 126.20 | 126.20 | -1.41% | 8,179 |
| Jan 7, 2026 | 127.80 | 128.00 | 125.40 | 128.00 | 128.00 | 0.47% | 11,244 |
| Jan 6, 2026 | 128.40 | 128.80 | 127.00 | 127.40 | 127.40 | -1.85% | 9,624 |