HUYA Inc. (FRA:HY5A)
Germany · Delayed Price · Currency is EUR 3.280
-0.100 (-2.96%)
At close: Feb 20, 2026
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Feb 19, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -3.98% | - |
| Feb 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Feb 17, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Feb 16, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Feb 13, 2026 | 3.38 | 3.62 | 3.38 | 3.40 | 3.40 | -10.05% | 275 |
| Feb 12, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | -5.50% | - |
| Feb 11, 2026 | 4.00 | 4.16 | 4.00 | 4.00 | 4.00 | 2.56% | 825 |
| Feb 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | - |
| Feb 9, 2026 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Feb 6, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 1.67% | - |
| Feb 5, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Feb 4, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 3, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -1.61% | - |
| Feb 2, 2026 | 3.42 | 3.72 | 3.36 | 3.72 | 3.72 | 11.38% | 280 |
| Jan 30, 2026 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | -4.57% | 500 |
| Jan 29, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Jan 28, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -9.18% | - |
| Jan 27, 2026 | 3.00 | 3.92 | 2.98 | 3.92 | 3.92 | 39.01% | 1,277 |
| Jan 26, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | -2.76% | - |
| Jan 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Jan 22, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | - |
| Jan 21, 2026 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | -0.67% | 400 |
| Jan 20, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Jan 16, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 2.60% | - |
| Jan 15, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | 6.94% | 350 |
| Jan 14, 2026 | 3.08 | 3.08 | 2.88 | 2.88 | 2.88 | -5.26% | 470 |
| Jan 13, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 330 |
| Jan 12, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -3.21% | 700 |
| Jan 9, 2026 | 3.08 | 3.20 | 3.08 | 3.12 | 3.12 | 13.04% | 900 |
| Jan 8, 2026 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 6.98% | - |
| Jan 7, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | - |
| Jan 6, 2026 | 2.66 | 2.66 | 2.56 | 2.56 | 2.56 | - | - |
| Jan 5, 2026 | 2.64 | 2.64 | 2.52 | 2.56 | 2.56 | 6.67% | 800 |
| Jan 2, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | 1.69% | 795 |
| Dec 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Dec 29, 2025 | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Dec 23, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Dec 22, 2025 | 2.54 | 2.54 | 2.46 | 2.46 | 2.46 | - | - |
| Dec 19, 2025 | 2.50 | 2.52 | 2.46 | 2.46 | 2.46 | -0.81% | 85 |
| Dec 18, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | -3.13% | 1,000 |
| Dec 17, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | 3.23% | - |
| Dec 16, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Dec 15, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Dec 12, 2025 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -2.94% | - |
| Dec 11, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 5.43% | - |
| Dec 10, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Dec 9, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| Dec 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |