Hypoport SE (ETR:HYQ)
Germany · Delayed Price · Currency is EUR 182.80
-4.80 (-2.56%)
Aug 1, 2025, 5:35 PM CET
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 186.60 | 186.60 | 177.40 | 182.80 | 182.80 | -2.56% | 19,823 |
| Jul 31, 2025 | 191.00 | 191.20 | 187.40 | 187.60 | 187.60 | -1.88% | 6,078 |
| Jul 30, 2025 | 194.00 | 194.80 | 188.40 | 191.20 | 191.20 | -1.75% | 8,850 |
| Jul 29, 2025 | 203.00 | 208.50 | 194.40 | 194.60 | 194.60 | -0.82% | 30,743 |
| Jul 28, 2025 | 196.40 | 199.00 | 195.60 | 196.20 | 196.20 | 0.41% | 8,317 |
| Jul 25, 2025 | 194.80 | 196.00 | 192.00 | 195.40 | 195.40 | -0.71% | 11,870 |
| Jul 24, 2025 | 201.00 | 202.00 | 191.80 | 196.80 | 196.80 | -1.40% | 10,707 |
| Jul 23, 2025 | 199.00 | 202.00 | 198.60 | 199.60 | 199.60 | 0.30% | 4,615 |
| Jul 22, 2025 | 199.40 | 200.00 | 197.00 | 199.00 | 199.00 | -0.30% | 6,547 |
| Jul 21, 2025 | 200.00 | 204.00 | 196.80 | 199.60 | 199.60 | 1.53% | 6,240 |
| Jul 18, 2025 | 208.50 | 209.00 | 196.60 | 196.60 | 196.60 | -5.93% | 23,237 |
| Jul 17, 2025 | 209.00 | 213.50 | 202.00 | 209.00 | 209.00 | 0.48% | 9,985 |
| Jul 16, 2025 | 214.50 | 215.50 | 208.00 | 208.00 | 208.00 | -2.35% | 7,851 |
| Jul 15, 2025 | 209.50 | 214.00 | 208.00 | 213.00 | 213.00 | 2.90% | 8,338 |
| Jul 14, 2025 | 208.50 | 211.00 | 204.50 | 207.00 | 207.00 | -2.36% | 56,340 |
| Jul 11, 2025 | 215.50 | 217.50 | 212.00 | 212.00 | 212.00 | -2.08% | 6,476 |
| Jul 10, 2025 | 213.50 | 218.00 | 212.00 | 216.50 | 216.50 | 1.41% | 8,247 |
| Jul 9, 2025 | 204.50 | 215.50 | 202.00 | 213.50 | 213.50 | 4.66% | 12,228 |
| Jul 8, 2025 | 201.50 | 205.00 | 201.00 | 204.00 | 204.00 | 1.24% | 4,352 |
| Jul 7, 2025 | 198.80 | 203.50 | 195.60 | 201.50 | 201.50 | 2.08% | 6,352 |
| Jul 4, 2025 | 197.40 | 199.00 | 195.00 | 197.40 | 197.40 | -0.80% | 4,379 |
| Jul 3, 2025 | 198.80 | 199.80 | 196.20 | 199.00 | 199.00 | 0.81% | 4,399 |
| Jul 2, 2025 | 195.00 | 198.60 | 194.20 | 197.40 | 197.40 | - | 4,784 |
| Jul 1, 2025 | 201.50 | 204.00 | 195.40 | 197.40 | 197.40 | -2.28% | 7,108 |
| Jun 30, 2025 | 206.00 | 207.00 | 199.80 | 202.00 | 202.00 | 0.25% | 9,097 |
| Jun 27, 2025 | 199.60 | 202.50 | 198.20 | 201.50 | 201.50 | 1.87% | 8,286 |
| Jun 26, 2025 | 196.80 | 200.50 | 196.60 | 197.80 | 197.80 | 0.51% | 5,940 |
| Jun 25, 2025 | 192.00 | 197.40 | 190.20 | 196.80 | 196.80 | 3.58% | 7,534 |
| Jun 24, 2025 | 189.80 | 192.20 | 187.60 | 190.00 | 190.00 | 1.93% | 6,114 |
| Jun 23, 2025 | 182.20 | 187.20 | 180.40 | 186.40 | 186.40 | 1.75% | 8,508 |
| Jun 20, 2025 | 182.20 | 185.60 | 182.00 | 183.20 | 183.20 | 0.44% | 15,333 |
| Jun 19, 2025 | 183.40 | 184.00 | 181.80 | 182.40 | 182.40 | -1.19% | 3,366 |
| Jun 18, 2025 | 180.40 | 185.00 | 178.80 | 184.60 | 184.60 | 0.54% | 11,106 |
| Jun 17, 2025 | 184.20 | 185.60 | 180.00 | 183.60 | 183.60 | -1.18% | 9,287 |
| Jun 16, 2025 | 184.40 | 188.40 | 183.40 | 185.80 | 185.80 | 0.98% | 11,723 |
| Jun 13, 2025 | 186.20 | 188.00 | 182.20 | 184.00 | 184.00 | -2.75% | 13,898 |
| Jun 12, 2025 | 197.00 | 197.00 | 189.00 | 189.20 | 189.20 | -4.54% | 7,417 |
| Jun 11, 2025 | 202.00 | 205.00 | 197.80 | 198.20 | 198.20 | -2.84% | 10,579 |
| Jun 10, 2025 | 210.50 | 210.50 | 203.00 | 204.00 | 204.00 | -0.97% | 5,803 |
| Jun 9, 2025 | 209.00 | 211.50 | 205.50 | 206.00 | 206.00 | -0.96% | 2,800 |
| Jun 6, 2025 | 209.50 | 209.50 | 204.50 | 208.00 | 208.00 | -0.72% | 6,540 |
| Jun 5, 2025 | 201.00 | 209.50 | 199.80 | 209.50 | 209.50 | 4.75% | 14,525 |
| Jun 4, 2025 | 196.00 | 202.00 | 196.00 | 200.00 | 200.00 | 2.15% | 5,888 |
| Jun 3, 2025 | 196.40 | 198.80 | 193.00 | 195.80 | 195.80 | -0.51% | 3,319 |
| Jun 2, 2025 | 193.40 | 198.60 | 191.80 | 196.80 | 196.80 | 0.41% | 7,724 |
| May 30, 2025 | 201.50 | 205.00 | 196.00 | 196.00 | 196.00 | -2.97% | 11,436 |
| May 29, 2025 | 200.00 | 204.50 | 200.00 | 202.00 | 202.00 | 1.20% | 5,385 |
| May 28, 2025 | 199.20 | 203.00 | 198.60 | 199.60 | 199.60 | 0.10% | 6,688 |
| May 27, 2025 | 196.20 | 199.60 | 194.80 | 199.40 | 199.40 | 1.73% | 5,968 |
| May 26, 2025 | 196.20 | 198.80 | 193.60 | 196.00 | 196.00 | 0.20% | 5,633 |