HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 147.75
-3.15 (-2.09%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:HYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -2.09% | - |
| Apr 1, 2026 | 148.95 | 150.90 | 148.95 | 150.90 | 150.90 | 3.57% | 75 |
| Mar 31, 2026 | 146.05 | 146.05 | 145.70 | 145.70 | 145.70 | -0.14% | 170 |
| Mar 30, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - | - |
| Mar 27, 2026 | 148.00 | 148.00 | 145.90 | 145.90 | 145.17 | -3.73% | 155 |
| Mar 26, 2026 | 151.05 | 151.55 | 151.05 | 151.55 | 150.79 | -1.24% | 20 |
| Mar 25, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.68 | 0.10% | - |
| Mar 24, 2026 | 152.70 | 153.30 | 152.70 | 153.30 | 152.53 | 2.27% | 494 |
| Mar 23, 2026 | 147.30 | 149.90 | 145.25 | 149.90 | 149.15 | -0.07% | 484 |
| Mar 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.25 | -0.92% | 17 |
| Mar 19, 2026 | 150.85 | 151.40 | 150.85 | 151.40 | 150.64 | -0.79% | 60 |
| Mar 18, 2026 | 153.45 | 154.55 | 152.60 | 152.60 | 151.83 | 1.26% | 340 |
| Mar 17, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 149.94 | 0.13% | - |
| Mar 16, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 149.75 | -0.56% | - |
| Mar 13, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 150.59 | 0.83% | - |
| Mar 12, 2026 | 149.95 | 150.15 | 149.90 | 150.10 | 149.35 | -0.07% | 85 |
| Mar 11, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.45 | 1.28% | - |
| Mar 10, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 147.56 | 1.16% | - |
| Mar 9, 2026 | 142.95 | 146.60 | 142.95 | 146.60 | 145.86 | -5.33% | 60 |
| Mar 6, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.07 | 0.55% | - |
| Mar 5, 2026 | 156.40 | 156.40 | 154.00 | 154.00 | 153.23 | 3.60% | 240 |
| Mar 4, 2026 | 148.65 | 148.65 | 148.65 | 148.65 | 147.90 | -3.41% | - |
| Mar 3, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.13 | 1.58% | - |
| Mar 2, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 150.74 | -0.30% | - |
| Feb 27, 2026 | 152.55 | 152.60 | 151.95 | 151.95 | 151.19 | -3.43% | 207 |
| Feb 26, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 156.56 | -0.10% | - |
| Feb 25, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.71 | -0.22% | - |
| Feb 24, 2026 | 158.35 | 158.35 | 157.85 | 157.85 | 157.06 | 5.09% | 5 |
| Feb 23, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.45 | -0.63% | - |
| Feb 20, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 150.39 | -0.36% | - |
| Feb 19, 2026 | 150.45 | 151.70 | 150.45 | 151.70 | 150.94 | 0.90% | 184 |
| Feb 18, 2026 | 148.80 | 150.35 | 148.80 | 150.35 | 149.60 | -0.76% | 65 |
| Feb 17, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 150.74 | 0.50% | 8 |
| Feb 16, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 149.99 | -2.33% | - |
| Feb 13, 2026 | 154.65 | 154.65 | 154.35 | 154.35 | 153.58 | -1.03% | 55 |
| Feb 12, 2026 | 156.10 | 157.45 | 155.95 | 155.95 | 155.17 | 0.78% | 65 |
| Feb 11, 2026 | 153.15 | 154.75 | 153.15 | 154.75 | 153.97 | 1.98% | 105 |
| Feb 10, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 150.99 | 2.09% | - |
| Feb 9, 2026 | 147.50 | 149.00 | 147.50 | 148.65 | 147.90 | 3.91% | 160 |
| Feb 6, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 142.33 | -1.99% | - |
| Feb 5, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.22 | -0.82% | - |
| Feb 4, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 146.41 | -0.61% | - |
| Feb 3, 2026 | 147.05 | 148.10 | 147.05 | 148.05 | 147.31 | 5.56% | 170 |
| Feb 2, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 139.55 | 0.65% | - |
| Jan 30, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 138.65 | 0.69% | - |
| Jan 29, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 137.71 | -0.97% | - |
| Jan 28, 2026 | 138.70 | 139.75 | 138.70 | 139.75 | 139.05 | 2.61% | 2 |
| Jan 27, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 135.52 | 0.44% | - |
| Jan 26, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 134.92 | 0.11% | - |
| Jan 23, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 134.77 | 0.41% | - |