Hypoport SE (ETR:HYQ)
Germany · Delayed Price · Currency is EUR 81.30
-2.10 (-2.52%)
Feb 23, 2026, 3:03 PM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 127.00 | 130.80 | 126.80 | 129.80 | 129.80 | 2.69% | 8,936 |
| Jan 2, 2026 | 129.00 | 131.80 | 126.40 | 126.40 | 126.40 | -1.56% | 10,845 |
| Dec 30, 2025 | 127.60 | 129.80 | 127.60 | 128.40 | 128.40 | 0.47% | 7,494 |
| Dec 29, 2025 | 126.00 | 129.00 | 125.60 | 127.80 | 127.80 | 1.11% | 7,924 |
| Dec 23, 2025 | 124.00 | 129.00 | 123.40 | 126.40 | 126.40 | 1.12% | 20,566 |
| Dec 22, 2025 | 125.20 | 128.60 | 122.60 | 125.00 | 125.00 | -0.16% | 28,923 |
| Dec 19, 2025 | 126.20 | 127.60 | 122.80 | 125.20 | 125.20 | -1.11% | 15,029 |
| Dec 18, 2025 | 123.40 | 127.20 | 121.80 | 126.60 | 126.60 | 2.43% | 7,870 |
| Dec 17, 2025 | 123.80 | 124.40 | 121.80 | 123.60 | 123.60 | - | 10,696 |
| Dec 16, 2025 | 122.60 | 124.60 | 122.00 | 123.60 | 123.60 | -0.96% | 12,922 |
| Dec 15, 2025 | 127.40 | 127.80 | 123.60 | 124.80 | 124.80 | -1.73% | 12,100 |
| Dec 12, 2025 | 129.40 | 132.80 | 126.80 | 127.00 | 127.00 | -1.55% | 19,796 |
| Dec 11, 2025 | 127.80 | 129.80 | 126.00 | 129.00 | 129.00 | - | 13,737 |
| Dec 10, 2025 | 127.20 | 129.60 | 126.60 | 129.00 | 129.00 | 2.38% | 7,332 |
| Dec 9, 2025 | 129.20 | 129.80 | 125.40 | 126.00 | 126.00 | -2.63% | 13,712 |
| Dec 8, 2025 | 135.40 | 135.60 | 127.00 | 129.40 | 129.40 | -3.58% | 18,552 |