Hyloris Pharmaceuticals SA (FRA:52U)
Germany · Delayed Price · Currency is EUR 4.850
-0.030 (-0.61%)
Last updated: May 26, 2026, 8:16 AM CET
FRA:52U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 6.95% | - |
| Apr 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 6.58% | - |
| Apr 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Apr 13, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 0.21% | 1,763 |
| Apr 10, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Apr 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 3.00% | - |
| Apr 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.06% | - |
| Apr 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Apr 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 8.93% | - |
| Apr 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.66% | - |
| Mar 31, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | - |
| Mar 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -10.31% | - |
| 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% | - |