SK hynix Inc. (FRA:HY9H)
Germany · Delayed Price · Currency is EUR 500.00
-24.00 (-4.58%)
At close: Apr 2, 2026
FRA:HY9H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 472.00 | 504.00 | 468.00 | 500.00 | 500.00 | -4.58% | 46,153 |
| Apr 1, 2026 | 516.00 | 536.00 | 500.00 | 524.00 | 524.00 | 2.75% | 92,725 |
| Mar 31, 2026 | 471.00 | 514.00 | 455.00 | 510.00 | 510.00 | 8.05% | 78,151 |
| Mar 30, 2026 | 502.00 | 508.00 | 472.00 | 472.00 | 472.00 | -8.17% | 45,748 |
| Mar 27, 2026 | 532.00 | 534.00 | 506.00 | 514.00 | 514.00 | -2.65% | 46,650 |
| Mar 26, 2026 | 546.00 | 546.00 | 514.00 | 528.00 | 528.00 | -6.05% | 36,113 |
| Mar 25, 2026 | 570.00 | 582.00 | 558.00 | 562.00 | 562.00 | -1.40% | 35,227 |
| Mar 24, 2026 | 570.00 | 578.00 | 564.00 | 570.00 | 570.00 | -1.04% | 30,887 |
| Mar 23, 2026 | 532.00 | 596.00 | 526.00 | 576.00 | 576.00 | 5.11% | 67,142 |
| Mar 20, 2026 | 578.00 | 590.00 | 540.00 | 548.00 | 548.00 | -7.74% | 38,028 |
| Mar 19, 2026 | 592.00 | 594.00 | 566.00 | 594.00 | 594.00 | -2.30% | 54,409 |
| Mar 18, 2026 | 616.00 | 622.00 | 600.00 | 608.00 | 608.00 | 3.05% | 54,914 |
| Mar 17, 2026 | 562.00 | 596.00 | 562.00 | 590.00 | 590.00 | -1.99% | 49,826 |
| Mar 16, 2026 | 570.00 | 606.00 | 562.00 | 602.00 | 602.00 | 13.16% | 43,851 |
| Mar 13, 2026 | 528.00 | 552.00 | 526.00 | 532.00 | 532.00 | 2.31% | 37,936 |
| Mar 12, 2026 | 550.00 | 550.00 | 510.00 | 520.00 | 520.00 | -7.80% | 26,778 |
| Mar 11, 2026 | 566.00 | 574.00 | 548.00 | 564.00 | 564.00 | 0.71% | 26,256 |
| Mar 10, 2026 | 546.00 | 576.00 | 546.00 | 560.00 | 560.00 | 5.66% | 63,852 |
| Mar 9, 2026 | 484.00 | 538.00 | 481.00 | 530.00 | 530.00 | 4.74% | 92,431 |
| Mar 6, 2026 | 546.00 | 548.00 | 502.00 | 506.00 | 506.00 | -4.17% | 40,226 |
| Mar 5, 2026 | 560.00 | 562.00 | 514.00 | 528.00 | 528.00 | -5.71% | 45,865 |
| Mar 4, 2026 | 508.00 | 578.00 | 504.00 | 560.00 | 560.00 | 2.56% | 91,644 |
| Mar 3, 2026 | 550.00 | 560.00 | 500.00 | 546.00 | 546.00 | -11.65% | 123,124 |
| Mar 2, 2026 | 582.00 | 622.00 | 574.00 | 618.00 | 618.00 | 1.64% | 38,518 |
| Feb 27, 2026 | 636.00 | 640.00 | 596.00 | 608.00 | 608.00 | -5.30% | 46,303 |
| Feb 26, 2026 | 668.00 | 690.00 | 606.00 | 642.00 | 642.00 | - | 109,692 |
| Feb 25, 2026 | 610.00 | 658.00 | 610.00 | 642.00 | 642.00 | 4.56% | 61,830 |
| Feb 24, 2026 | 590.00 | 614.00 | 590.00 | 614.00 | 614.00 | 8.48% | 51,292 |
| Feb 23, 2026 | 564.00 | 570.00 | 556.00 | 566.00 | 566.00 | - | 45,996 |
| Feb 20, 2026 | 554.00 | 568.00 | 552.00 | 566.00 | 566.00 | 8.02% | 38,951 |
| Feb 19, 2026 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 0.38% | 21,032 |
| Feb 18, 2026 | 518.00 | 530.00 | 514.00 | 522.00 | 522.00 | 1.95% | 16,420 |
| Feb 17, 2026 | 522.00 | 524.00 | 506.00 | 512.00 | 512.00 | -2.29% | 15,928 |
| Feb 16, 2026 | 534.00 | 534.00 | 520.00 | 524.00 | 524.00 | -2.24% | 11,376 |
| Feb 13, 2026 | 522.00 | 536.00 | 508.00 | 536.00 | 536.00 | 1.13% | 25,579 |
| Feb 12, 2026 | 524.00 | 538.00 | 520.00 | 530.00 | 530.00 | 2.71% | 74,650 |
| Feb 11, 2026 | 504.00 | 522.00 | 498.00 | 516.00 | 516.00 | 1.98% | 31,835 |
| Feb 10, 2026 | 508.00 | 512.00 | 506.00 | 506.00 | 506.00 | -3.44% | 31,777 |
| Feb 9, 2026 | 518.00 | 524.00 | 504.00 | 524.00 | 524.00 | 0.38% | 51,344 |
| Feb 6, 2026 | 482.00 | 526.00 | 481.00 | 522.00 | 522.00 | 8.30% | 31,293 |
| Feb 5, 2026 | 489.00 | 497.00 | 476.00 | 482.00 | 482.00 | -1.83% | 37,274 |
| Feb 4, 2026 | 528.00 | 530.00 | 483.00 | 491.00 | 491.00 | -5.94% | 50,167 |
| Feb 3, 2026 | 534.00 | 540.00 | 516.00 | 522.00 | 522.00 | -0.38% | 64,133 |
| Feb 2, 2026 | 480.00 | 528.00 | 476.00 | 524.00 | 524.00 | 2.75% | 50,775 |
| Jan 30, 2026 | 524.00 | 536.00 | 510.00 | 510.00 | 510.00 | 3.45% | 33,700 |
| Jan 29, 2026 | 508.00 | 510.00 | 483.00 | 493.00 | 493.00 | -5.56% | 51,650 |
| Jan 28, 2026 | 492.00 | 522.00 | 485.00 | 522.00 | 522.00 | 9.66% | 70,717 |
| Jan 27, 2026 | 468.00 | 477.00 | 465.00 | 476.00 | 476.00 | 9.17% | 33,073 |
| Jan 26, 2026 | 437.00 | 443.00 | 434.00 | 436.00 | 436.00 | -3.11% | 19,291 |
| Jan 23, 2026 | 443.00 | 452.00 | 443.00 | 450.00 | 450.00 | 0.45% | 24,803 |