Hypoport SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	88.60	89.30	87.00	88.40	-	-1.94%	6,208
Jul 16, 2026	84.40	90.15	84.00	90.15	90.15	1.12%	10,843
Jul 15, 2026	85.70	90.65	84.95	89.15	89.15	4.39%	17,245
Jul 14, 2026	87.00	87.00	80.20	85.40	85.40	-0.87%	23,752
Jul 13, 2026	85.00	86.35	83.95	86.15	86.15	1.17%	9,654
Jul 10, 2026	83.40	85.15	83.25	85.15	85.15	2.16%	11,029
Jul 9, 2026	86.00	86.00	81.70	83.35	83.35	0.12%	16,533
Jul 8, 2026	86.20	86.30	81.90	83.25	83.25	-4.03%	14,830
Jul 7, 2026	89.00	89.85	86.50	86.75	86.75	-2.47%	11,042
Jul 6, 2026	91.00	93.20	86.00	88.95	88.95	-3.26%	16,960
Jul 3, 2026	87.80	93.05	86.65	91.95	91.95	5.45%	31,882
Jul 2, 2026	84.85	87.20	82.80	87.20	87.20	1.63%	9,407
Jul 1, 2026	86.00	86.00	82.70	85.80	85.80	2.39%	8,920
Jun 30, 2026	84.20	86.00	82.55	83.80	83.80	1.02%	7,950
Jun 29, 2026	83.80	85.00	82.75	82.95	82.95	-0.48%	7,699
Jun 26, 2026	83.00	83.80	80.50	83.35	83.35	-0.06%	12,505
Jun 25, 2026	82.00	85.85	81.00	83.40	83.40	2.39%	20,037
Jun 24, 2026	78.25	81.85	77.50	81.45	81.45	3.63%	15,819
Jun 23, 2026	78.00	80.65	77.70	78.60	78.60	-0.88%	10,009
Jun 22, 2026	80.85	81.25	79.20	79.30	79.30	-1.61%	11,645
Jun 19, 2026	79.20	81.75	78.05	80.60	80.60	0.75%	27,254
Jun 18, 2026	78.90	80.90	78.30	80.00	80.00	0.50%	21,696
Jun 17, 2026	78.95	80.00	78.50	79.60	79.60	1.73%	15,249
Jun 16, 2026	80.15	81.70	78.00	78.25	78.25	-3.99%	19,477
Jun 15, 2026	81.90	84.30	81.50	81.50	81.50	2.52%	21,081
Jun 12, 2026	76.75	82.60	76.75	79.50	79.50	6.35%	31,319
Jun 11, 2026	73.85	77.45	73.80	74.75	74.75	0.61%	22,175
Jun 10, 2026	75.45	76.50	71.80	74.30	74.30	-2.94%	35,764
Jun 9, 2026	77.20	77.70	75.40	76.55	76.55	-0.13%	9,177
Jun 8, 2026	77.60	78.10	75.40	76.65	76.65	-1.73%	14,692
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