Hypoport SE (ETR:HYQ)
Germany · Delayed Price · Currency is EUR 82.75
-5.10 (-5.81%)
May 15, 2026, 5:35 PM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 87.50 | 88.85 | 81.30 | 82.75 | 82.75 | -5.81% | 29,170 |
| May 14, 2026 | 84.00 | 89.90 | 82.80 | 87.85 | 87.85 | 6.48% | 39,909 |
| May 13, 2026 | 80.00 | 83.00 | 78.70 | 82.50 | 82.50 | 4.43% | 34,581 |
| May 12, 2026 | 78.00 | 79.00 | 75.55 | 79.00 | 79.00 | 0.06% | 23,656 |
| May 11, 2026 | 82.55 | 82.55 | 77.75 | 78.95 | 78.95 | 1.54% | 19,695 |
| May 8, 2026 | 76.25 | 78.70 | 75.25 | 77.75 | 77.75 | -1.08% | 31,350 |
| May 7, 2026 | 80.90 | 82.35 | 78.05 | 78.60 | 78.60 | -0.06% | 22,879 |
| May 6, 2026 | 79.80 | 83.45 | 78.35 | 78.65 | 78.65 | -1.07% | 28,852 |
| May 5, 2026 | 81.00 | 83.10 | 78.05 | 79.50 | 79.50 | -2.99% | 23,714 |
| May 4, 2026 | 84.00 | 85.00 | 81.60 | 81.95 | 81.95 | 0.06% | 13,124 |
| Apr 30, 2026 | 82.55 | 83.70 | 80.45 | 81.90 | 81.90 | -3.02% | 16,958 |
| Apr 29, 2026 | 87.80 | 87.90 | 81.40 | 84.45 | 84.45 | 4.91% | 38,398 |
| Apr 28, 2026 | 81.00 | 81.45 | 80.00 | 80.50 | 80.50 | -0.68% | 8,605 |
| Apr 27, 2026 | 81.90 | 82.65 | 80.80 | 81.05 | 81.05 | -0.80% | 7,481 |
| Apr 24, 2026 | 84.60 | 85.30 | 80.55 | 81.70 | 81.70 | -3.71% | 15,508 |
| Apr 23, 2026 | 85.40 | 86.45 | 84.30 | 84.85 | 84.85 | -2.69% | 13,785 |
| Apr 22, 2026 | 87.60 | 88.10 | 86.00 | 87.20 | 87.20 | -0.06% | 16,285 |
| Apr 21, 2026 | 87.50 | 90.40 | 86.50 | 87.25 | 87.25 | -0.34% | 12,738 |
| Apr 20, 2026 | 91.50 | 92.30 | 87.50 | 87.55 | 87.55 | -6.61% | 26,093 |
| Apr 17, 2026 | 92.40 | 95.10 | 91.00 | 93.75 | 93.75 | 1.35% | 35,381 |
| Apr 16, 2026 | 90.00 | 95.30 | 89.60 | 92.50 | 92.50 | 3.18% | 32,440 |
| Apr 15, 2026 | 85.00 | 91.95 | 84.90 | 89.65 | 89.65 | 10.27% | 43,734 |
| Apr 14, 2026 | 78.70 | 82.20 | 78.70 | 81.30 | 81.30 | 3.30% | 26,007 |
| Apr 13, 2026 | 78.55 | 79.50 | 76.00 | 78.70 | 78.70 | -2.66% | 20,791 |
| Apr 10, 2026 | 76.75 | 83.20 | 76.70 | 80.85 | 80.85 | 5.48% | 37,306 |
| Apr 9, 2026 | 79.15 | 79.50 | 76.60 | 76.65 | 76.65 | -4.60% | 17,754 |
| Apr 8, 2026 | 77.50 | 82.00 | 77.20 | 80.35 | 80.35 | 11.21% | 34,514 |
| Apr 7, 2026 | 75.10 | 76.85 | 72.20 | 72.25 | 72.25 | -4.56% | 25,313 |
| Apr 2, 2026 | 70.90 | 77.50 | 69.80 | 75.70 | 75.70 | 4.56% | 40,859 |
| Apr 1, 2026 | 74.00 | 74.10 | 68.70 | 72.40 | 72.40 | 2.12% | 52,014 |
| Mar 31, 2026 | 73.00 | 73.20 | 70.30 | 70.90 | 70.90 | -0.70% | 55,992 |
| Mar 30, 2026 | 72.30 | 73.00 | 68.20 | 71.40 | 71.40 | 1.42% | 69,685 |
| Mar 27, 2026 | 74.40 | 74.60 | 70.40 | 70.40 | 70.40 | -6.13% | 27,216 |
| Mar 26, 2026 | 74.10 | 75.70 | 71.00 | 75.00 | 75.00 | - | 35,561 |
| Mar 25, 2026 | 76.40 | 78.70 | 73.80 | 75.00 | 75.00 | 2.32% | 38,843 |
| Mar 24, 2026 | 76.40 | 76.40 | 72.00 | 73.30 | 73.30 | -4.06% | 44,341 |
| Mar 23, 2026 | 76.50 | 80.10 | 73.10 | 76.40 | 76.40 | -0.65% | 43,858 |
| Mar 20, 2026 | 81.50 | 83.00 | 76.90 | 76.90 | 76.90 | -2.53% | 35,323 |
| Mar 19, 2026 | 86.00 | 86.60 | 77.40 | 78.90 | 78.90 | -9.00% | 58,896 |
| Mar 18, 2026 | 82.50 | 93.60 | 82.50 | 86.70 | 86.70 | 4.46% | 67,430 |
| Mar 17, 2026 | 79.50 | 83.00 | 77.10 | 83.00 | 83.00 | 3.75% | 65,319 |
| 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 |