Hyloris Pharmaceuticals SA (FRA:52U)
Germany · Delayed Price · Currency is EUR 5.14
-0.18 (-3.38%)
At close: Mar 27, 2026
FRA:52U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.38% | - |
| Mar 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4.72% | - |
| Mar 25, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -5.93% | - |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Mar 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -3.21% | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.78% | - |
| Mar 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | - |
| Mar 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.68% | - |
| Mar 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -5.81% | - |
| Mar 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.21% | - |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.25% | - |
| Mar 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.58% | - |
| Mar 10, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.95% | - |
| Mar 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -6.17% | - |
| Mar 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% | - |
| Mar 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | - |
| Mar 4, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.81% | - |
| Mar 3, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.77% | - |
| Mar 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.29% | - |
| Feb 27, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% | - |
| Feb 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.48% | - |
| Feb 25, 2026 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | -0.59% | 673 |
| Feb 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Feb 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| Feb 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.80% | - |
| Feb 19, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -7.99% | - |
| Feb 18, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | - |
| Feb 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.62% | - |
| Feb 16, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.21% | - |
| Feb 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -3.00% | - |
| Feb 12, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.66% | - |
| Feb 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.96% | - |
| Feb 10, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.33% | - |
| Feb 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.56% | - |
| Feb 6, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.57% | - |
| Feb 5, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.55% | - |
| Feb 4, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.92% | - |
| Feb 3, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.58% | - |
| Feb 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.76% | - |
| 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% | - |