HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 137.75
+1.65 (1.21%)
At close: Jan 9, 2026
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 135.55 | 137.75 | 135.55 | 137.75 | 137.75 | 1.21% | 70 |
| Jan 8, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -0.11% | - |
| Jan 7, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 3.06% | - |
| Jan 6, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 1.03% | - |
| Jan 5, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 2.15% | - |
| Jan 2, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -0.12% | - |
| Dec 30, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 0.94% | - |
| Dec 29, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -2.34% | - |
| Dec 23, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.93% | - |
| Dec 22, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -1.11% | - |
| Dec 19, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -0.31% | - |
| Dec 18, 2025 | 129.15 | 130.75 | 129.15 | 130.75 | 130.75 | 0.69% | 40 |
| Dec 17, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -1.93% | - |
| Dec 16, 2025 | 130.95 | 132.40 | 130.95 | 132.40 | 132.40 | 0.80% | 168 |
| Dec 15, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 1.04% | - |
| Dec 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Dec 11, 2025 | 128.35 | 129.00 | 128.35 | 129.00 | 129.00 | 0.23% | 120 |
| Dec 10, 2025 | 128.85 | 128.85 | 128.70 | 128.70 | 128.70 | -0.66% | 100 |
| Dec 9, 2025 | 129.60 | 129.60 | 129.55 | 129.55 | 129.55 | -2.00% | 10 |
| Dec 8, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.49% | - |
| Dec 5, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 0.53% | - |
| Dec 4, 2025 | 130.80 | 130.85 | 130.80 | 130.85 | 130.85 | 1.36% | 70 |
| Dec 3, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.58% | - |
| Dec 2, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 3.51% | - |
| 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 |