SK hynix Inc. (FRA:HY9H)
Germany · Delayed Price · Currency is EUR 1,045.00
0.00 (0.00%)
Aug 26, 2026, 7:16 PM CET
FRA:HY9H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | - | - | 16,297 |
| Aug 25, 2026 | 1,040.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,045.00 | 3.47% | 31,664 |
| Aug 24, 2026 | 1,050.00 | 1,050.00 | 998.00 | 1,010.00 | 1,010.00 | -5.16% | 30,309 |
| Aug 21, 2026 | 1,075.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | 2.40% | 35,949 |
| Aug 20, 2026 | 1,040.00 | 1,060.00 | 1,005.00 | 1,040.00 | 1,040.00 | 5.48% | 63,417 |
| Aug 19, 2026 | 946.00 | 1,035.00 | 930.00 | 986.00 | 986.00 | 1.23% | 71,925 |
| Aug 18, 2026 | 1,030.00 | 1,040.00 | 960.00 | 974.00 | 974.00 | -8.54% | 41,303 |
| Aug 17, 2026 | 1,080.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,065.00 | 3.40% | 59,816 |
| Aug 14, 2026 | 1,030.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 51,472 |
| Aug 13, 2026 | 992.00 | 1,050.00 | 972.00 | 1,030.00 | 1,030.00 | 4.89% | 55,613 |
| Aug 12, 2026 | 936.00 | 986.00 | 930.00 | 982.00 | 982.00 | 8.63% | 85,286 |
| Aug 11, 2026 | 890.00 | 906.00 | 878.00 | 904.00 | 904.00 | 4.63% | 43,119 |
| Aug 10, 2026 | 882.00 | 884.00 | 860.00 | 864.00 | 864.00 | -3.14% | 49,730 |
| Aug 7, 2026 | 882.00 | 918.00 | 868.00 | 892.00 | 892.00 | -4.29% | 114,396 |
| Aug 6, 2026 | 932.00 | 958.00 | 902.00 | 932.00 | 932.00 | -6.80% | 59,040 |
| Aug 5, 2026 | 1,035.00 | 1,040.00 | 986.00 | 1,000.00 | 1,000.00 | -2.44% | 41,060 |
| Aug 4, 2026 | 952.00 | 1,045.00 | 950.00 | 1,025.00 | 1,025.00 | 5.89% | 52,901 |
| Aug 3, 2026 | 964.00 | 974.00 | 900.00 | 968.00 | 968.00 | 0.83% | 57,047 |
| Jul 31, 2026 | 1,050.00 | 1,065.00 | 956.00 | 960.00 | 960.00 | 0.42% | 132,211 |
| Jul 30, 2026 | 814.00 | 966.00 | 784.00 | 956.00 | 956.00 | 15.46% | 150,207 |
| Jul 29, 2026 | 844.00 | 906.00 | 826.00 | 828.00 | 828.00 | -8.41% | 154,651 |
| Jul 28, 2026 | 946.00 | 948.00 | 884.00 | 904.00 | 904.00 | -9.05% | 120,379 |
| Jul 27, 2026 | 1,080.00 | 1,095.00 | 968.00 | 994.00 | 994.00 | -2.07% | 53,651 |
| Jul 24, 2026 | 1,070.00 | 1,090.00 | 1,015.00 | 1,015.00 | 1,015.00 | -9.78% | 32,366 |
| Jul 23, 2026 | 1,130.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1.81% | 55,382 |
| Jul 22, 2026 | 1,110.00 | 1,125.00 | 1,070.00 | 1,105.00 | 1,105.00 | -3.91% | 41,201 |
| Jul 21, 2026 | 1,090.00 | 1,155.00 | 1,090.00 | 1,150.00 | 1,150.00 | 9.52% | 77,046 |
| Jul 20, 2026 | 1,045.00 | 1,095.00 | 1,030.00 | 1,050.00 | 1,050.00 | 3.45% | 59,411 |
| Jul 17, 2026 | 972.00 | 1,055.00 | 940.00 | 1,015.00 | 1,015.00 | 1.91% | 137,509 |
| Jul 16, 2026 | 1,105.00 | 1,110.00 | 992.00 | 996.00 | 996.00 | -12.25% | 92,030 |
| Jul 15, 2026 | 1,270.00 | 1,280.00 | 1,100.00 | 1,135.00 | 1,135.00 | -8.47% | 93,079 |
| Jul 14, 2026 | 1,160.00 | 1,240.00 | 1,140.00 | 1,240.00 | 1,240.00 | 11.21% | 102,954 |
| Jul 13, 2026 | 1,145.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,115.00 | -14.23% | 115,221 |
| Jul 10, 2026 | 1,380.00 | 1,380.00 | 1,270.00 | 1,300.00 | 1,300.00 | -7.80% | 109,508 |
| Jul 9, 2026 | 1,305.00 | 1,455.00 | 1,285.00 | 1,410.00 | 1,410.00 | 7.63% | 67,430 |
| Jul 8, 2026 | 1,245.00 | 1,310.00 | 1,155.00 | 1,310.00 | 1,310.00 | 5.22% | 72,961 |
| Jul 7, 2026 | 1,295.00 | 1,325.00 | 1,230.00 | 1,245.00 | 1,245.00 | -10.43% | 65,695 |
| Jul 6, 2026 | 1,370.00 | 1,415.00 | 1,350.00 | 1,390.00 | 1,390.00 | -1.42% | 40,534 |
| Jul 3, 2026 | 1,365.00 | 1,415.00 | 1,365.00 | 1,410.00 | 1,410.00 | 14.17% | 34,908 |
| Jul 2, 2026 | 1,300.00 | 1,360.00 | 1,185.00 | 1,235.00 | 1,235.00 | -11.79% | 113,459 |
| Jul 1, 2026 | 1,480.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | -10.83% | 59,113 |
| Jun 30, 2026 | 1,520.00 | 1,570.00 | 1,490.00 | 1,570.00 | 1,570.00 | 4.67% | 37,887 |
| Jun 29, 2026 | 1,535.00 | 1,535.00 | 1,405.00 | 1,500.00 | 1,500.00 | -1.96% | 61,274 |
| Jun 26, 2026 | 1,510.00 | 1,585.00 | 1,480.00 | 1,530.00 | 1,530.00 | -7.55% | 54,701 |
| Jun 25, 2026 | 1,695.00 | 1,710.00 | 1,565.00 | 1,655.00 | 1,655.00 | 13.36% | 57,012 |
| Jun 24, 2026 | 1,490.00 | 1,530.00 | 1,410.00 | 1,460.00 | 1,460.00 | -1.35% | 54,131 |
| Jun 23, 2026 | 1,455.00 | 1,535.00 | 1,440.00 | 1,480.00 | 1,480.00 | -12.94% | 100,165 |
| Jun 22, 2026 | 1,645.00 | 1,725.00 | 1,645.00 | 1,700.00 | 1,700.00 | 7.59% | 60,405 |
| Jun 19, 2026 | 1,575.00 | 1,595.00 | 1,550.00 | 1,580.00 | 1,580.00 | -0.63% | 32,227 |
| Jun 18, 2026 | 1,550.00 | 1,600.00 | 1,510.00 | 1,590.00 | 1,590.00 | 11.97% | 67,963 |