HUYA Inc. (FRA:HY5A)
Germany · Delayed Price · Currency is EUR 1.775
-0.025 (-1.39%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:HY5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.39% | - |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.91% | - |
| Aug 24, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 1.10% | - |
| Aug 21, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.36% | - |
| Aug 20, 2026 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Aug 19, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Aug 18, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Aug 17, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.77% | - |
| Aug 14, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.74% | - |
| Aug 13, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -3.37% | - |
| Aug 12, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -1.89% | - |
| Aug 11, 2026 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 2.91% | - |
| Aug 10, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Aug 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.44% | - |
| Aug 6, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -1.89% | - |
| Aug 5, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Aug 4, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Aug 3, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jul 31, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | 2.46% | - |
| Jul 30, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -0.98% | - |
| Jul 29, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | 0.99% | - |
| Jul 28, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | - | - |
| Jul 27, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | - | - |
| Jul 24, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | - | - |
| Jul 23, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | - | - |
| Jul 22, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Jul 20, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | - | - |
| Jul 17, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | -0.49% | - |
| Jul 16, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jul 15, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jul 14, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jul 13, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -2.37% | 200 |
| Jul 10, 2026 | 2.17 | 2.17 | 2.11 | 2.11 | 2.11 | 4.98% | - |
| Jul 9, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Jul 8, 2026 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -1.46% | - |
| Jul 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | - |
| Jul 6, 2026 | 2.08 | 2.09 | 2.01 | 2.04 | 2.04 | -1.45% | 20 |
| Jul 3, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.47% | - |
| Jul 2, 2026 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | 2.77% | - |
| Jul 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jun 30, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.53% | - |
| Jun 29, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 4.80% | - |
| Jun 26, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | -1.83% | - |
| Jun 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.30% | - |
| Jun 24, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 2.89% | - |
| Jun 23, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.81% | - |
| Jun 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Jun 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.28% | - |
| Jun 18, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 1.55% | - |