Hyloris Pharmaceuticals SA (FRA:52U)
Germany · Delayed Price · Currency is EUR 3.940
+0.180 (4.79%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:52U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 90 |
| Oct 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.23% | - |
| Oct 21, 2026 | 3.78 | 4.01 | 3.78 | 4.01 | 4.01 | 2.82% | 90 |
| Oct 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Oct 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.80% | - |
| Oct 16, 2026 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | 2.88% | 546 |
| Oct 15, 2026 | 3.71 | 3.88 | 3.71 | 3.82 | 3.82 | -7.28% | 993 |
| Oct 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 7.29% | - |
| Oct 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Oct 12, 2026 | 3.50 | 3.90 | 3.50 | 3.90 | 3.90 | 1.04% | 546 |
| Oct 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.37% | - |
| Oct 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.77% | - |
| Oct 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.69% | - |
| Oct 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.39% | - |
| Oct 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | - |
| Oct 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.26% | - |
| Sep 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Sep 29, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | - |
| Sep 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.90% | - |
| Sep 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 7.43% | - |
| Sep 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 5.57% | - |
| Sep 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.42% | - |
| Sep 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | - |
| Sep 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Sep 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Sep 16, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.98% | - |
| Sep 15, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | - |
| Sep 14, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Sep 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.95% | - |
| Sep 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Sep 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Sep 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Sep 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Sep 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.35% | - |
| Sep 3, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | - |
| Sep 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.11% | - |
| Sep 1, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | - |
| Aug 31, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | - |
| Aug 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | - |
| Aug 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| Aug 26, 2026 | 4.28 | 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% | - |