Hypoport SE (ETR:HYQ)
Germany · Delayed Price · Currency is EUR 68.20
-0.80 (-1.16%)
Oct 6, 2026, 5:35 PM CET
Hypoport SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 69.00 | 70.95 | 68.05 | 68.20 | 68.20 | -1.16% | 18,691 |
| Oct 5, 2026 | 68.50 | 69.15 | 67.60 | 69.00 | 69.00 | 1.47% | 10,150 |
| Oct 2, 2026 | 68.50 | 70.25 | 67.15 | 68.00 | 68.00 | 0.22% | 16,419 |
| Oct 1, 2026 | 67.70 | 70.20 | 67.35 | 67.85 | 67.85 | 1.27% | 33,723 |
| Sep 30, 2026 | 73.60 | 73.65 | 67.00 | 67.00 | 67.00 | -8.97% | 51,646 |
| Sep 29, 2026 | 73.30 | 74.90 | 72.00 | 73.60 | 73.60 | -0.20% | 17,545 |
| Sep 28, 2026 | 73.35 | 74.35 | 72.45 | 73.75 | 73.75 | 1.03% | 16,466 |
| Sep 25, 2026 | 69.35 | 73.30 | 69.00 | 73.00 | 73.00 | 6.10% | 29,994 |
| Sep 24, 2026 | 70.65 | 71.50 | 68.00 | 68.80 | 68.80 | -2.48% | 45,607 |
| Sep 23, 2026 | 76.00 | 76.60 | 69.75 | 70.55 | 70.55 | -6.68% | 72,635 |
| Sep 22, 2026 | 75.80 | 76.80 | 75.50 | 75.60 | 75.60 | - | 22,826 |
| Sep 21, 2026 | 75.75 | 77.95 | 75.10 | 75.60 | 75.60 | 0.13% | 11,533 |
| Sep 18, 2026 | 78.00 | 79.25 | 75.45 | 75.50 | 75.50 | -3.14% | 22,947 |
| Sep 17, 2026 | 77.80 | 78.90 | 77.00 | 77.95 | 77.95 | - | 13,752 |
| Sep 16, 2026 | 77.50 | 78.50 | 76.40 | 77.95 | 77.95 | 0.65% | 19,125 |
| Sep 15, 2026 | 75.20 | 77.45 | 75.20 | 77.45 | 77.45 | 1.31% | 9,340 |
| Sep 14, 2026 | 75.50 | 77.50 | 75.45 | 76.45 | 76.45 | -0.13% | 17,828 |
| Sep 11, 2026 | 77.20 | 77.95 | 76.00 | 76.55 | 76.55 | -0.33% | 26,806 |
| Sep 10, 2026 | 81.70 | 82.35 | 76.80 | 76.80 | 76.80 | -6.57% | 27,157 |
| Sep 9, 2026 | 81.50 | 82.85 | 81.45 | 82.20 | 82.20 | -0.90% | 14,697 |
| Sep 8, 2026 | 82.95 | 83.80 | 81.35 | 82.95 | 82.95 | -0.18% | 20,193 |
| Sep 7, 2026 | 84.10 | 84.85 | 82.30 | 83.10 | 83.10 | -1.83% | 12,568 |
| Sep 4, 2026 | 82.00 | 85.00 | 82.00 | 84.65 | 84.65 | 3.04% | 14,933 |
| Sep 3, 2026 | 81.00 | 82.65 | 79.20 | 82.15 | 82.15 | 1.17% | 19,877 |
| Sep 2, 2026 | 82.50 | 83.20 | 80.50 | 81.20 | 81.20 | -2.52% | 20,856 |
| Sep 1, 2026 | 87.65 | 87.65 | 82.50 | 83.30 | 83.30 | -5.18% | 24,608 |
| Aug 31, 2026 | 88.25 | 89.45 | 87.85 | 87.85 | 87.85 | -0.73% | 16,969 |
| Aug 28, 2026 | 88.05 | 89.60 | 87.70 | 88.50 | 88.50 | 0.68% | 13,514 |
| Aug 27, 2026 | 84.50 | 88.65 | 84.00 | 87.90 | 87.90 | 4.83% | 20,015 |
| Aug 26, 2026 | 82.45 | 85.95 | 81.65 | 83.85 | 83.85 | 1.70% | 18,286 |
| Aug 25, 2026 | 83.00 | 84.75 | 82.35 | 82.45 | 82.45 | -0.12% | 14,417 |
| Aug 24, 2026 | 83.75 | 83.90 | 81.60 | 82.55 | 82.55 | -1.32% | 11,425 |
| Aug 21, 2026 | 82.95 | 83.75 | 82.00 | 83.65 | 83.65 | 1.76% | 10,424 |
| Aug 20, 2026 | 82.00 | 83.40 | 81.20 | 82.20 | 82.20 | - | 15,772 |
| Aug 19, 2026 | 82.00 | 82.80 | 80.50 | 82.20 | 82.20 | 0.24% | 12,211 |
| Aug 18, 2026 | 86.00 | 86.25 | 81.35 | 82.00 | 82.00 | -5.31% | 28,171 |
| Aug 17, 2026 | 86.70 | 87.60 | 84.80 | 86.60 | 86.60 | 0.41% | 12,876 |
| Aug 14, 2026 | 85.70 | 87.55 | 84.50 | 86.25 | 86.25 | 1.77% | 14,469 |
| Aug 13, 2026 | 85.45 | 89.05 | 83.05 | 84.75 | 84.75 | - | 12,118 |
| Aug 12, 2026 | 82.90 | 84.85 | 81.80 | 84.75 | 84.75 | 1.68% | 10,248 |
| Aug 11, 2026 | 88.00 | 88.00 | 82.40 | 83.35 | 83.35 | -3.25% | 28,657 |
| Aug 10, 2026 | 88.70 | 92.00 | 86.00 | 86.15 | 86.15 | -1.88% | 20,585 |
| Aug 7, 2026 | 86.60 | 88.45 | 85.75 | 87.80 | 87.80 | 2.87% | 12,234 |
| Aug 6, 2026 | 85.15 | 87.20 | 85.05 | 85.35 | 85.35 | 0.77% | 6,361 |
| Aug 5, 2026 | 85.95 | 86.30 | 84.00 | 84.70 | 84.70 | -0.88% | 9,012 |
| Aug 4, 2026 | 85.00 | 85.90 | 84.40 | 85.45 | 85.45 | 1.30% | 6,423 |
| Aug 3, 2026 | 83.80 | 86.30 | 82.70 | 84.35 | 84.35 | 2.68% | 11,051 |
| Jul 31, 2026 | 83.70 | 85.05 | 82.15 | 82.15 | 82.15 | -1.91% | 12,498 |
| Jul 30, 2026 | 81.10 | 85.65 | 80.20 | 83.75 | 83.75 | 2.63% | 11,725 |
| Jul 29, 2026 | 80.90 | 81.70 | 79.75 | 81.60 | 81.60 | -0.24% | 16,633 |