Hyloris Pharmaceuticals SA (FRA:52U)
Germany · Delayed Price · Currency is EUR 4.270
-0.010 (-0.23%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:52U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.38% | - |
| Aug 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |
| Aug 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.92% | - |
| Aug 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.92% | - |
| Aug 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | - |
| Aug 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% | - |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.75% | - |
| Aug 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.09% | - |
| Aug 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57% | - |
| Aug 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.68% | - |
| Aug 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Aug 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.14% | - |
| Aug 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.15% | - |
| Aug 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | - |
| Aug 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.14% | - |
| Aug 4, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.71% | - |
| Aug 3, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.52% | - |
| Jul 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Jul 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jul 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.01% | - |
| Jul 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.89% | - |
| Jul 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Jul 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | - |
| Jul 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.02% | - |
| Jul 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.98% | - |
| Jul 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Jul 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.84% | - |
| Jul 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.24% | - |
| Jul 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.20% | - |
| Jul 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -4.45% | - |
| Jul 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.66% | - |
| Jul 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.61% | - |
| Jul 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.70% | - |
| Jul 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% | - |
| Jul 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | - |
| Jul 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -6.85% | - |
| Jul 6, 2026 | 4.40 | 4.67 | 4.40 | 4.67 | 4.67 | 7.60% | 201 |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.14% | - |
| Jul 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | - |
| Jul 1, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.58% | - |
| Jun 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Jun 29, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.56% | - |
| Jun 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Jun 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | - |
| Jun 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.72% | - |
| Jun 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | - |
| Jun 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | - |
| Jun 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Jun 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |