Hyloris Pharmaceuticals SA (FRA:52U)
Germany · Delayed Price · Currency is EUR 4.500
+0.060 (1.35%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:52U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.40% | - |
| Jun 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Jun 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Jun 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jun 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jun 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.62% | - |
| Jun 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.03% | - |
| Jun 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | - |
| Jun 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | - |
| Jun 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jun 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.45% | - |
| Jun 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| May 29, 2026 | 4.91 | 5.00 | 4.91 | 4.91 | 4.91 | - | 900 |
| May 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| May 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.24% | - |
| May 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.61% | - |
| May 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| May 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.40% | - |
| May 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.01% | - |
| May 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.76% | - |
| May 19, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | - |
| May 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| May 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.08% | - |
| May 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | - |
| May 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| May 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| May 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | - |
| May 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.25% | - |
| May 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.38% | - |
| May 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.41% | - |
| May 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.31% | - |
| May 4, 2026 | 4.73 | 5.14 | 4.73 | 5.14 | 5.14 | 0.78% | 1 |
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Apr 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.38% | - |
| Apr 27, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 0.37% | 100 |
| Apr 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.41% | - |
| Apr 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -7.04% | - |
| Apr 22, 2026 | 5.34 | 5.68 | 5.34 | 5.68 | 5.68 | -1.05% | 5 |
| Apr 21, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.37% | - |
| Apr 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.02% | - |
| Apr 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 7.22% | - |