HLS Therapeutics Inc. (FRA:74D)
Germany · Delayed Price · Currency is EUR 2.860
+0.020 (0.70%)
At close: Dec 1, 2025
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Nov 27, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | - | - |
| Nov 26, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | - |
| Nov 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Nov 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Nov 21, 2025 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 3.50% | - |
| Nov 20, 2025 | 2.88 | 2.96 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Nov 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Nov 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Nov 14, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | -0.70% | - |
| Nov 13, 2025 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -7.19% | - |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Nov 10, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 1.92% | - |
| Nov 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Nov 6, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | -0.62% | - |
| Nov 5, 2025 | 3.14 | 3.26 | 3.14 | 3.24 | 3.24 | 1.89% | - |
| Nov 4, 2025 | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Nov 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Oct 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Oct 30, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | - | - |
| Oct 29, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | - | - |
| Oct 28, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | - |
| Oct 27, 2025 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | 0.62% | - |
| Oct 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Oct 23, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.22% | - |
| Oct 22, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.23% | - |
| Oct 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Oct 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 11.19% | - |
| Oct 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.54% | - |
| Oct 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.38% | - |
| Oct 10, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -0.60% | - |
| Oct 9, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 1.20% | - |
| Oct 8, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | - |
| Oct 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Oct 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Oct 1, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 4.29% | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 29, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | - |
| Sep 26, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | - |
| Sep 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Sep 24, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -0.61% | - |
| Sep 23, 2025 | 3.26 | 3.38 | 3.26 | 3.30 | 3.30 | 0.61% | - |
| Sep 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |