Hypera S.A. (FRA:HM6A)
Germany · Delayed Price · Currency is EUR 4.620
+0.060 (1.32%)
At close: Oct 23, 2026
FRA:HM6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Oct 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Oct 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46% | - |
| Oct 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| Oct 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.45% | - |
| Oct 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Oct 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.93% | - |
| Oct 14, 2026 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | 1.29% | 865 |
| Oct 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Oct 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Oct 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Oct 7, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | 3.39% | 300 |
| Oct 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 11.85% | - |
| Oct 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.63% | - |
| Oct 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 5.08% | - |
| Oct 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | -1.01% | - |
| Sep 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | 5.29% | - |
| Sep 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -5.03% | - |
| Sep 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | -0.50% | - |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | -1.96% | - |
| Sep 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | -0.49% | - |
| Sep 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 3.54% | - |
| Sep 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | 2.59% | - |
| Sep 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 0.52% | - |
| Sep 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | -1.03% | - |
| Sep 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | 0.52% | - |
| Sep 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | - | - |
| Sep 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 3.21% | - |
| Sep 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -1.06% | - |
| Sep 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 1.07% | - |
| Sep 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -0.53% | - |
| Sep 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | -0.53% | - |
| Sep 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - | - |
| Sep 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 1.61% | - |
| Sep 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 1.09% | - |
| Sep 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 1.66% | - |
| Sep 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 1.69% | - |
| Sep 1, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.54 | 2.89% | 196 |
| Aug 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 1.17% | - |
| Aug 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | -13.20% | - |
| Aug 27, 2026 | 3.58 | 3.94 | 3.58 | 3.94 | 3.91 | 12.57% | 1,990 |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | 0.57% | - |
| Aug 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | 1.75% | - |
| Aug 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | 1.18% | - |
| Aug 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | -0.59% | - |
| Aug 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | 1.19% | - |
| Aug 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | -3.45% | - |
| Aug 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | -1.69% | - |
| Aug 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | -1.67% | - |