HUYA Inc. (FRA:HY5A)
Germany · Delayed Price · Currency is EUR 1.930
-0.035 (-1.78%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:HY5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.78% | 2,400 |
| Oct 22, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | -0.25% | 2,400 |
| Oct 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.77% | - |
| Oct 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Oct 19, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -3.25% | - |
| Oct 16, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Oct 15, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.76% | - |
| Oct 14, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.75% | - |
| Oct 13, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 1.27% | - |
| Oct 12, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.25% | - |
| Oct 9, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.25% | - |
| Oct 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 7, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 0.25% | - |
| Oct 6, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 5, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | 1.81% | - |
| Oct 2, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -5.15% | - |
| Oct 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Sep 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.25% | - |
| Sep 29, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 28, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | - | - |
| Sep 25, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 852 |
| Sep 24, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Sep 23, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 2.60% | - |
| Sep 22, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 10.32% | - |
| Sep 21, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Sep 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.29% | - |
| Sep 17, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 1.45% | - |
| Sep 16, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 15, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 11, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.58% | - |
| Sep 10, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -3.61% | - |
| Sep 9, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.84% | 500 |
| Sep 8, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | - |
| Sep 7, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | - |
| Sep 4, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.28% | - |
| Sep 3, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -1.39% | - |
| Sep 2, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | - |
| Sep 1, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | - |
| Aug 31, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 0.28% | - |
| Aug 28, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.82% | - |
| Aug 27, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 2.82% | - |
| 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% | - |