Hyloris Pharmaceuticals SA (FRA:52U)
Germany · Delayed Price · Currency is EUR 7.96
-0.16 (-1.97%)
At close: Jan 30, 2026
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.60 | 7.96 | 7.60 | 7.96 | 7.96 | -1.97% | 180 |
| Jan 29, 2026 | 7.78 | 8.12 | 7.78 | 8.12 | 8.12 | -0.25% | 180 |
| Jan 28, 2026 | 7.76 | 8.14 | 7.76 | 8.14 | 8.14 | 4.90% | 300 |
| Jan 27, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.27% | - |
| Jan 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | - |
| Jan 23, 2026 | 7.28 | 7.96 | 7.28 | 7.96 | 7.96 | 6.70% | 180 |
| Jan 22, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.08% | - |
| Jan 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -7.29% | - |
| Jan 20, 2026 | 7.40 | 7.96 | 7.40 | 7.96 | 7.96 | 4.19% | 300 |
| Jan 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.29% | - |
| Jan 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.77% | - |
| Jan 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.04% | - |
| Jan 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -4.46% | - |
| Jan 13, 2026 | 7.68 | 8.08 | 7.68 | 8.08 | 8.08 | 3.86% | 290 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 5.71% | - |
| Jan 9, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | - |
| Jan 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31% | - |
| Jan 7, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Jan 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.44% | - |
| Jan 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 5.78% | - |
| Jan 2, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 10.40% | - |
| Dec 30, 2025 | 5.74 | 5.96 | 5.74 | 5.96 | 5.96 | 3.11% | 6,513 |
| Dec 29, 2025 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | -4.30% | 50 |
| Dec 23, 2025 | 5.82 | 6.04 | 5.82 | 6.04 | 6.04 | 4.14% | 33 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Dec 19, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 3.74% | 5 |
| Dec 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Dec 17, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.77% | - |
| Dec 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Dec 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Dec 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.71% | - |
| Dec 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Dec 10, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.04% | - |
| Dec 9, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.03% | - |
| Dec 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.35% | - |
| Dec 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Dec 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.14% | - |
| Dec 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Dec 2, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.68% | - |
| Dec 1, 2025 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 2.40% | 581 |
| Nov 28, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Nov 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.36% | - |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.37% | - |
| Nov 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -6.73% | - |
| Nov 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 9.09% | - |
| Nov 21, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.11% | - |
| Nov 19, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Nov 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -3.31% | - |
| Nov 17, 2025 | 5.52 | 6.04 | 5.52 | 6.04 | 6.04 | 6.71% | 100 |