HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 125.45
-3.55 (-2.75%)
Last updated: Dec 1, 2025, 8:35 AM CET
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -2.75% | 40 |
| Nov 28, 2025 | 128.75 | 129.00 | 128.75 | 129.00 | 129.00 | 0.23% | 40 |
| Nov 27, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.11% | - |
| Nov 26, 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 2.28% | - |
| Nov 25, 2025 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -0.20% | - |
| Nov 24, 2025 | 127.65 | 127.65 | 127.50 | 127.50 | 127.50 | -0.16% | 50 |
| Nov 21, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 0.71% | - |
| Nov 20, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.60% | - |
| Nov 19, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -1.33% | - |
| Nov 18, 2025 | 127.35 | 127.75 | 127.35 | 127.75 | 127.75 | -3.58% | 82 |
| Nov 17, 2025 | 132.25 | 132.50 | 132.00 | 132.50 | 132.50 | -0.49% | 200 |
| Nov 14, 2025 | 133.35 | 133.35 | 131.05 | 133.15 | 133.15 | -0.63% | 465 |
| Nov 13, 2025 | 134.85 | 134.85 | 134.00 | 134.00 | 134.00 | -0.70% | 110 |
| Nov 12, 2025 | 136.35 | 136.40 | 134.95 | 134.95 | 134.95 | -2.21% | 190 |
| Nov 11, 2025 | 139.05 | 139.05 | 138.00 | 138.00 | 138.00 | -1.46% | 100 |
| Nov 10, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | -2.61% | - |
| Nov 7, 2025 | 143.60 | 143.80 | 143.60 | 143.80 | 143.80 | 0.45% | 500 |
| Nov 6, 2025 | 144.45 | 144.60 | 143.15 | 143.15 | 143.15 | 1.35% | 125 |
| Nov 5, 2025 | 139.30 | 141.25 | 139.30 | 141.25 | 141.25 | -0.18% | 75 |
| Nov 4, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -0.46% | - |
| Nov 3, 2025 | 140.50 | 142.15 | 140.50 | 142.15 | 142.15 | 2.60% | 225 |
| Oct 31, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 2.93% | - |
| Oct 30, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 0.22% | - |
| Oct 29, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 0.22% | - |
| Oct 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Oct 27, 2025 | 136.05 | 136.05 | 134.20 | 136.00 | 136.00 | 5.84% | 245 |
| Oct 24, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.81% | - |
| Oct 23, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -0.58% | - |
| Oct 22, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 0.73% | - |
| Oct 21, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 1.17% | - |
| Oct 20, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 0.67% | - |
| Oct 17, 2025 | 125.85 | 127.00 | 125.85 | 127.00 | 127.00 | 1.28% | 16 |
| Oct 16, 2025 | 125.05 | 125.40 | 125.05 | 125.40 | 125.40 | 1.87% | 40 |
| Oct 15, 2025 | 122.25 | 123.10 | 122.25 | 123.10 | 123.10 | 2.88% | 49 |
| Oct 14, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -2.53% | - |
| Oct 13, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 0.49% | - |
| Oct 10, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -2.36% | - |
| Oct 9, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.12% | - |
| Oct 8, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.54% | - |
| Oct 7, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.43% | - |
| Oct 6, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 3.15% | - |
| Oct 3, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 0.94% | - |
| Oct 2, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 3.94% | - |
| Oct 1, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 0.21% | - |
| Sep 30, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.68% | - |
| Sep 29, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - | - |
| Sep 26, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.03 | -2.53% | - |
| Sep 25, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.02 | -0.75% | - |
| Sep 24, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 118.91 | -0.04% | - |
| Sep 23, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 118.96 | -0.33% | - |