HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 128.50
-1.05 (-0.81%)
Last updated: Oct 24, 2025, 8:02 AM CET
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 115.18 | -2.53% | - |
| Sep 25, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.16 | -0.75% | - |
| Sep 24, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.06 | -0.04% | - |
| Sep 23, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.11 | -0.33% | - |
| Sep 22, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 119.51 | 1.09% | - |
| Sep 19, 2025 | 117.45 | 119.55 | 117.45 | 118.80 | 118.21 | -1.70% | 287 |
| Sep 18, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.25 | -1.59% | - |
| Sep 17, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.19 | -1.76% | - |
| Sep 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.38 | 2.92% | - |
| Sep 15, 2025 | 122.10 | 122.10 | 121.45 | 121.45 | 120.85 | -0.41% | 50 |
| Sep 12, 2025 | 121.95 | 121.95 | 121.95 | 121.95 | 121.35 | 0.91% | - |
| Sep 11, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.25 | 1.55% | - |
| Sep 10, 2025 | 118.85 | 119.10 | 118.85 | 119.00 | 118.41 | 0.34% | 400 |
| Sep 9, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.01 | -0.34% | - |
| Sep 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.41 | 0.63% | - |
| Sep 5, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 117.67 | 3.86% | - |
| Sep 4, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.29 | 2.20% | - |
| Sep 3, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 110.85 | 0.13% | - |
| Sep 2, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 110.70 | 0.23% | - |
| Sep 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.45 | -0.80% | - |
| Aug 29, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.35 | 0.13% | - |
| Aug 28, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.20 | -0.22% | - |
| Aug 27, 2025 | 111.20 | 112.00 | 111.20 | 112.00 | 111.45 | 0.76% | 13 |
| Aug 26, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 110.60 | 0.18% | - |
| Aug 25, 2025 | 110.95 | 110.95 | 110.95 | 110.95 | 110.40 | 0.45% | - |
| Aug 22, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 109.90 | -1.38% | - |
| Aug 21, 2025 | 112.30 | 112.30 | 112.00 | 112.00 | 111.45 | 0.22% | 35 |
| Aug 20, 2025 | 112.10 | 112.10 | 111.75 | 111.75 | 111.20 | -2.36% | 35 |
| Aug 19, 2025 | 114.05 | 114.45 | 114.05 | 114.45 | 113.88 | 0.97% | 90 |
| Aug 18, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 112.79 | 1.02% | - |
| Aug 15, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 111.65 | 0.81% | - |