HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 138.20
-4.20 (-2.95%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:HYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | - | -2.95% | - |
| Jun 25, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -1.11% | - |
| Jun 24, 2026 | 143.05 | 144.00 | 143.05 | 144.00 | 144.00 | 0.45% | 5 |
| Jun 23, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -1.24% | - |
| Jun 22, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -0.58% | - |
| Jun 19, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -6.08% | - |
| Jun 18, 2026 | 153.90 | 155.55 | 153.65 | 155.45 | 155.45 | 6.07% | 113 |
| Jun 17, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -0.10% | - |
| Jun 16, 2026 | 144.75 | 146.70 | 144.75 | 146.70 | 146.70 | 1.52% | 185 |
| Jun 15, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1.12% | 6 |
| Jun 12, 2026 | 140.25 | 142.90 | 140.25 | 142.90 | 142.90 | 2.03% | 25 |
| Jun 11, 2026 | 137.30 | 140.05 | 137.30 | 140.05 | 140.05 | 2.26% | 56 |
| Jun 10, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | -3.56% | - |
| Jun 9, 2026 | 137.85 | 142.00 | 137.85 | 142.00 | 142.00 | 4.87% | 15 |
| Jun 8, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -3.84% | - |
| Jun 5, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -0.49% | - |
| Jun 4, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -5.60% | 38 |
| Jun 3, 2026 | 146.65 | 149.90 | 146.65 | 149.90 | 149.90 | 5.49% | 38 |
| Jun 2, 2026 | 140.20 | 142.10 | 140.20 | 142.10 | 142.10 | 0.74% | 482 |
| Jun 1, 2026 | 141.35 | 141.35 | 141.05 | 141.05 | 141.05 | -4.70% | 100 |
| May 29, 2026 | 146.85 | 148.00 | 146.85 | 148.00 | 148.00 | 1.75% | 2 |
| May 28, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -1.05% | - |
| May 27, 2026 | 145.25 | 147.00 | 145.25 | 147.00 | 147.00 | 5.04% | 200 |
| May 26, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -0.53% | - |
| May 25, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -0.67% | - |
| May 22, 2026 | 142.40 | 142.40 | 139.05 | 141.65 | 141.65 | -1.29% | 209 |
| May 21, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.91% | - |
| May 20, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -3.46% | - |
| May 19, 2026 | 144.20 | 147.30 | 144.15 | 147.30 | 147.30 | -2.68% | 108 |
| May 18, 2026 | 149.10 | 151.35 | 149.10 | 151.35 | 151.35 | -1.82% | 266 |
| May 15, 2026 | 149.55 | 154.15 | 149.55 | 154.15 | 154.15 | 2.70% | 83 |
| May 14, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 1.59% | - |
| May 13, 2026 | 149.80 | 149.80 | 147.75 | 147.75 | 147.75 | -0.87% | 369 |
| May 12, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 0.78% | - |
| May 11, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.97% | 77 |
| May 8, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 0.17% | - |
| May 7, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -4.45% | - |
| May 6, 2026 | 153.35 | 156.70 | 153.35 | 156.05 | 156.05 | 3.83% | 160 |
| May 5, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | -1.51% | - |
| May 4, 2026 | 157.75 | 157.75 | 150.40 | 152.60 | 152.60 | -0.72% | 145 |
| Apr 30, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -1.79% | - |
| Apr 29, 2026 | 156.20 | 156.50 | 156.20 | 156.50 | 156.50 | 0.32% | 30 |
| Apr 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.81% | - |
| Apr 27, 2026 | 154.95 | 154.95 | 154.75 | 154.75 | 154.75 | 1.24% | 3 |
| Apr 24, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 1.02% | - |
| Apr 23, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -1.30% | - |
| Apr 22, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -0.87% | - |
| Apr 21, 2026 | 155.25 | 155.25 | 154.65 | 154.65 | 154.65 | -3.16% | 60 |
| Apr 20, 2026 | 158.40 | 159.70 | 158.40 | 159.70 | 159.70 | 0.44% | 2 |
| Apr 17, 2026 | 154.90 | 159.00 | 154.90 | 159.00 | 159.00 | -0.63% | 48 |