HUYA Inc. (FRA:HY5A)
Germany · Delayed Price · Currency is EUR 2.640
-0.140 (-5.04%)
At close: Mar 27, 2026
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -5.04% | - |
| Mar 26, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 0.72% | - |
| Mar 25, 2026 | 2.62 | 2.76 | 2.60 | 2.76 | 2.76 | 7.81% | - |
| Mar 24, 2026 | 2.66 | 2.66 | 2.56 | 2.56 | 2.56 | 0.79% | 759 |
| Mar 23, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Mar 20, 2026 | 2.84 | 2.84 | 2.62 | 2.62 | 2.62 | -2.96% | 200 |
| Mar 19, 2026 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -12.90% | - |
| Mar 18, 2026 | 2.74 | 3.10 | 2.74 | 3.10 | 3.10 | 13.97% | - |
| Mar 17, 2026 | 3.00 | 3.00 | 2.58 | 2.72 | 2.72 | -6.85% | 2,320 |
| Mar 16, 2026 | 2.92 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Mar 13, 2026 | 2.84 | 3.02 | 2.80 | 2.94 | 2.94 | 6.52% | 6,615 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Mar 11, 2026 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Mar 10, 2026 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Mar 9, 2026 | 2.94 | 3.06 | 2.90 | 3.06 | 3.06 | 4.08% | 90 |
| Mar 6, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 5, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | - |
| Mar 4, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -1.36% | - |
| Mar 3, 2026 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | -4.55% | 450 |
| Mar 2, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | -0.65% | - |
| Feb 27, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Feb 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Feb 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Feb 24, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Feb 23, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -3.05% | - |
| 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% | - |