Hypoport SE (ETR:HYQ)
Germany · Delayed Price · Currency is EUR 126.40
+1.40 (1.12%)
At close: Dec 23, 2025
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 137.00 | 138.40 | 133.40 | 134.20 | 134.20 | -1.61% | 15,195 |
| Dec 4, 2025 | 132.40 | 136.80 | 132.40 | 136.40 | 136.40 | 4.76% | 22,533 |
| Dec 3, 2025 | 134.20 | 134.20 | 128.40 | 130.20 | 130.20 | -2.54% | 26,176 |
| Dec 2, 2025 | 135.60 | 135.60 | 129.00 | 133.60 | 133.60 | 8.27% | 31,458 |
| Dec 1, 2025 | 123.20 | 123.80 | 120.20 | 123.40 | 123.40 | -0.96% | 13,270 |
| Nov 28, 2025 | 125.20 | 126.00 | 122.60 | 124.60 | 124.60 | -1.11% | 10,325 |
| Nov 27, 2025 | 124.60 | 128.60 | 123.60 | 126.00 | 126.00 | 1.61% | 14,900 |
| Nov 26, 2025 | 121.00 | 125.00 | 120.20 | 124.00 | 124.00 | 3.68% | 25,523 |
| Nov 25, 2025 | 116.60 | 121.20 | 115.20 | 119.60 | 119.60 | 2.57% | 24,624 |
| Nov 24, 2025 | 116.60 | 118.60 | 114.80 | 116.60 | 116.60 | 0.52% | 21,966 |
| Nov 21, 2025 | 117.00 | 121.60 | 114.60 | 116.00 | 116.00 | -2.03% | 31,816 |
| Nov 20, 2025 | 122.00 | 122.40 | 116.00 | 118.40 | 118.40 | -0.34% | 26,414 |
| Nov 19, 2025 | 107.20 | 120.60 | 107.20 | 118.80 | 118.80 | 14.23% | 54,241 |
| Nov 18, 2025 | 104.60 | 105.60 | 102.00 | 104.00 | 104.00 | -2.07% | 25,187 |
| Nov 17, 2025 | 109.00 | 109.60 | 105.60 | 106.20 | 106.20 | -2.57% | 22,403 |
| Nov 14, 2025 | 110.20 | 112.40 | 108.20 | 109.00 | 109.00 | -2.15% | 29,441 |
| Nov 13, 2025 | 114.00 | 115.80 | 109.80 | 111.40 | 111.40 | -1.07% | 22,306 |
| Nov 12, 2025 | 116.60 | 117.60 | 112.60 | 112.60 | 112.60 | -2.43% | 27,280 |
| Nov 11, 2025 | 120.00 | 120.20 | 113.20 | 115.40 | 115.40 | -3.35% | 28,916 |
| Nov 10, 2025 | 124.40 | 128.60 | 116.40 | 119.40 | 119.40 | 4.19% | 54,494 |
| Nov 7, 2025 | 120.20 | 120.40 | 114.60 | 114.60 | 114.60 | -3.37% | 20,803 |
| Nov 6, 2025 | 120.60 | 122.00 | 118.60 | 118.60 | 118.60 | -1.33% | 17,029 |
| Nov 5, 2025 | 121.40 | 123.00 | 120.00 | 120.20 | 120.20 | -2.28% | 20,712 |
| Nov 4, 2025 | 124.80 | 125.80 | 121.80 | 123.00 | 123.00 | -2.84% | 22,192 |
| Nov 3, 2025 | 129.00 | 133.80 | 126.00 | 126.60 | 126.60 | -2.16% | 21,814 |
| Oct 31, 2025 | 131.00 | 131.80 | 129.20 | 129.40 | 129.40 | -0.31% | 8,566 |
| Oct 30, 2025 | 126.00 | 131.40 | 125.80 | 129.80 | 129.80 | 2.85% | 11,513 |
| Oct 29, 2025 | 132.20 | 133.60 | 124.20 | 126.20 | 126.20 | -4.83% | 45,280 |
| Oct 28, 2025 | 138.40 | 140.00 | 132.60 | 132.60 | 132.60 | -8.43% | 71,584 |
| 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 |