Hyloris Pharmaceuticals SA (FRA:52U)
Germany · Delayed Price · Currency is EUR 5.98
+0.14 (2.40%)
At close: Dec 1, 2025
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.24 | 5.66 | 5.24 | 5.66 | 5.66 | 8.02% | 1,000 |
| Nov 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Nov 12, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.12% | - |
| Nov 11, 2025 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 3.49% | 812 |
| Nov 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.37% | - |
| Nov 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Nov 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.35% | - |
| Nov 5, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Nov 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -6.08% | - |
| Nov 3, 2025 | 5.76 | 5.92 | 5.76 | 5.92 | 5.92 | 2.07% | 300 |
| Oct 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% | - |
| Oct 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Oct 28, 2025 | 5.44 | 5.78 | 5.44 | 5.78 | 5.78 | 10.31% | 296 |
| Oct 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Oct 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.49% | - |
| Oct 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.47% | - |
| Oct 22, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% | - |
| Oct 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.13% | - |
| Oct 20, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.74% | - |
| Oct 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Oct 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -3.74% | - |
| Oct 15, 2025 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | -0.68% | 1,000 |
| Oct 14, 2025 | 5.76 | 5.92 | 5.76 | 5.92 | 5.92 | -0.34% | 140 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Oct 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Oct 8, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | - |
| Oct 6, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.09% | - |
| Oct 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | - |
| Oct 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Oct 1, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.75% | - |
| Sep 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Sep 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | - |
| Sep 26, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.96% | - |
| Sep 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 3.06% | - |
| Sep 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Sep 23, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |