Hypoport SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	80.25	81.25	78.00	78.00	78.00	-3.64%	14,075
Jun 4, 2026	79.55	82.25	79.00	80.95	80.95	1.95%	10,939
Jun 3, 2026	81.80	81.90	78.60	79.40	79.40	-3.76%	17,169
Jun 2, 2026	88.00	88.00	81.90	82.50	82.50	-3.90%	18,782
Jun 1, 2026	86.55	87.50	84.40	85.85	85.85	-1.27%	15,610
May 29, 2026	88.65	89.70	84.50	86.95	86.95	0.06%	25,919
May 28, 2026	83.15	87.35	83.15	86.90	86.90	2.60%	10,568
May 27, 2026	81.85	85.85	80.95	84.70	84.70	3.99%	30,506
May 26, 2026	81.55	82.10	79.65	81.45	81.45	-1.27%	16,311
May 25, 2026	80.80	82.50	79.75	82.50	82.50	4.43%	16,699
May 22, 2026	82.70	83.50	78.05	79.00	79.00	-3.25%	20,945
May 21, 2026	80.00	83.40	79.25	81.65	81.65	2.38%	26,892
May 20, 2026	79.75	80.25	76.90	79.75	79.75	0.13%	39,068
May 19, 2026	81.00	83.35	79.05	79.65	79.65	-1.73%	17,313
May 18, 2026	81.40	81.65	77.55	81.05	81.05	-2.05%	30,741
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