SK hynix Inc. (FRA:HY9H)
Germany · Delayed Price · Currency is EUR 924.00
-54.00 (-5.52%)
Oct 30, 2026, 9:54 PM CET
FRA:HY9H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 948.00 | 948.00 | 898.00 | 924.00 | 924.00 | -5.52% | 40,889 |
| Oct 29, 2026 | 1,015.00 | 1,030.00 | 978.00 | 978.00 | 978.00 | -3.17% | 40,566 |
| Oct 28, 2026 | 1,000.00 | 1,030.00 | 994.00 | 1,010.00 | 1,010.00 | 9.54% | 47,398 |
| Oct 27, 2026 | 906.00 | 932.00 | 904.00 | 922.00 | 922.00 | 4.30% | 45,683 |
| Oct 26, 2026 | 860.00 | 890.00 | 860.00 | 884.00 | 884.00 | 4.49% | 27,332 |
| Oct 23, 2026 | 850.00 | 864.00 | 838.00 | 846.00 | 846.00 | 5.75% | 38,054 |
| Oct 22, 2026 | 820.00 | 840.00 | 796.00 | 800.00 | 800.00 | -7.62% | 28,806 |
| Oct 21, 2026 | 868.00 | 880.00 | 848.00 | 866.00 | 866.00 | 4.09% | 25,503 |
| Oct 20, 2026 | 822.00 | 842.00 | 804.00 | 832.00 | 832.00 | -3.03% | 38,108 |
| Oct 19, 2026 | 842.00 | 882.00 | 842.00 | 858.00 | 858.00 | 4.63% | 33,514 |
| Oct 16, 2026 | 864.00 | 864.00 | 820.00 | 820.00 | 820.00 | -7.03% | 37,630 |
| Oct 15, 2026 | 826.00 | 882.00 | 824.00 | 882.00 | 882.00 | -4.55% | 106,008 |
| Oct 14, 2026 | 944.00 | 958.00 | 922.00 | 924.00 | 924.00 | -6.48% | 33,342 |
| Oct 13, 2026 | 960.00 | 988.00 | 950.00 | 988.00 | 988.00 | -4.54% | 43,147 |
| Oct 12, 2026 | 1,075.00 | 1,075.00 | 1,025.00 | 1,035.00 | 1,035.00 | -4.17% | 26,079 |
| Oct 9, 2026 | 1,095.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 14,244 |
| Oct 8, 2026 | 1,140.00 | 1,140.00 | 1,060.00 | 1,075.00 | 1,075.00 | -5.29% | 22,202 |
| Oct 7, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.87% | 36,384 |
| Oct 6, 2026 | 1,175.00 | 1,185.00 | 1,145.00 | 1,145.00 | 1,145.00 | -5.76% | 35,605 |
| Oct 5, 2026 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | 0.41% | 24,902 |
| Oct 2, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 25,316 |
| Oct 1, 2026 | 1,175.00 | 1,205.00 | 1,145.00 | 1,205.00 | 1,205.00 | 5.24% | 23,235 |
| Sep 30, 2026 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.29% | 15,677 |
| Sep 29, 2026 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 2.65% | 10,575 |
| Sep 28, 2026 | 1,145.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,130.00 | -4.24% | 17,062 |
| Sep 25, 2026 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.72% | 15,024 |
| Sep 24, 2026 | 1,170.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,160.00 | -1.28% | 17,544 |
| Sep 23, 2026 | 1,195.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | -4.08% | 20,015 |
| Sep 22, 2026 | 1,190.00 | 1,225.00 | 1,160.00 | 1,225.00 | 1,225.00 | 1.66% | 54,479 |
| Sep 21, 2026 | 1,170.00 | 1,210.00 | 1,165.00 | 1,205.00 | 1,205.00 | 3.43% | 55,384 |
| Sep 18, 2026 | 1,150.00 | 1,175.00 | 1,135.00 | 1,165.00 | 1,165.00 | 2.64% | 52,559 |
| Sep 17, 2026 | 1,090.00 | 1,140.00 | 1,085.00 | 1,135.00 | 1,135.00 | 5.09% | 41,312 |
| Sep 16, 2026 | 1,095.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1.41% | 23,647 |
| Sep 15, 2026 | 1,070.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 17,505 |
| Sep 14, 2026 | 1,085.00 | 1,085.00 | 1,045.00 | 1,065.00 | 1,065.00 | -8.97% | 63,227 |
| Sep 11, 2026 | 1,160.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 1.74% | 35,255 |
| Sep 10, 2026 | 1,190.00 | 1,190.00 | 1,145.00 | 1,150.00 | 1,150.00 | -5.74% | 41,178 |
| Sep 9, 2026 | 1,190.00 | 1,220.00 | 1,165.00 | 1,220.00 | 1,220.00 | 5.63% | 49,358 |
| Sep 8, 2026 | 1,160.00 | 1,180.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1.32% | 30,676 |
| Sep 7, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 4.11% | 25,154 |
| Sep 4, 2026 | 1,045.00 | 1,095.00 | 1,030.00 | 1,095.00 | 1,095.00 | 6.31% | 41,620 |
| Sep 3, 2026 | 1,020.00 | 1,030.00 | 996.00 | 1,030.00 | 1,030.00 | -1.90% | 21,470 |
| Sep 2, 2026 | 1,015.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | 2.94% | 19,965 |
| Sep 1, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.39% | 15,005 |
| Aug 31, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.97% | 27,789 |
| Aug 28, 2026 | 1,040.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | -2.36% | 24,445 |
| Aug 27, 2026 | 1,065.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,060.00 | 2.42% | 22,753 |
| Aug 26, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 19,076 |
| 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 |