Hyloris Pharmaceuticals SA (FRA:52U)
Germany · Delayed Price · Currency is EUR 5.46
+0.18 (3.41%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:52U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |