HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 124.20
-3.85 (-3.01%)
At close: Sep 18, 2026
FRA:HYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 125.00 | 126.55 | 124.20 | 124.20 | 124.20 | -3.01% | 21 |
| Sep 17, 2026 | 126.15 | 128.05 | 125.90 | 128.05 | 128.05 | 2.85% | 152 |
| Sep 16, 2026 | 123.65 | 124.50 | 123.65 | 124.50 | 124.50 | 0.04% | 50 |
| Sep 15, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -1.19% | - |
| Sep 14, 2026 | 124.75 | 125.95 | 123.65 | 125.95 | 125.95 | 0.36% | 148 |
| Sep 11, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -3.42% | - |
| Sep 10, 2026 | 128.00 | 129.95 | 128.00 | 129.95 | 129.95 | 0.43% | 10 |
| Sep 9, 2026 | 129.70 | 129.70 | 129.40 | 129.40 | 129.40 | -0.65% | 4 |
| Sep 8, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -3.27% | - |
| Sep 7, 2026 | 131.35 | 134.65 | 131.35 | 134.65 | 134.65 | 0.22% | 18 |
| Sep 4, 2026 | 133.05 | 134.35 | 132.05 | 134.35 | 134.35 | -0.70% | 130 |
| Sep 3, 2026 | 132.70 | 135.30 | 132.70 | 135.30 | 135.30 | 3.16% | 100 |
| Sep 2, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | -1.76% | - |
| Sep 1, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 2.18% | - |
| Aug 31, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | -1.28% | - |
| Aug 28, 2026 | 130.55 | 132.50 | 130.55 | 132.35 | 132.35 | 1.15% | 94 |
| Aug 27, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -1.95% | - |
| Aug 26, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 0.07% | - |
| Aug 25, 2026 | 133.05 | 133.35 | 133.05 | 133.35 | 133.35 | -0.19% | 20 |
| Aug 24, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 0.83% | - |
| Aug 21, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.08% | 4 |
| Aug 20, 2026 | 135.20 | 135.20 | 133.95 | 133.95 | 133.95 | -2.30% | 4 |
| Aug 19, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -4.53% | - |
| Aug 18, 2026 | 141.00 | 143.60 | 141.00 | 143.60 | 143.60 | 1.16% | 201 |
| Aug 17, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -3.40% | - |
| Aug 14, 2026 | 143.55 | 146.95 | 143.55 | 146.95 | 146.95 | 2.87% | 212 |
| Aug 13, 2026 | 143.65 | 143.65 | 142.85 | 142.85 | 142.85 | -0.97% | 15 |
| Aug 12, 2026 | 139.85 | 144.25 | 139.85 | 144.25 | 144.25 | 1.37% | 2 |
| Aug 11, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.21% | - |
| Aug 10, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 2.63% | - |
| Aug 7, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | -2.56% | - |
| Aug 6, 2026 | 140.35 | 142.60 | 140.35 | 142.60 | 142.60 | -0.21% | 182 |
| Aug 5, 2026 | 142.20 | 142.90 | 142.20 | 142.90 | 142.90 | -0.38% | 4 |
| Aug 4, 2026 | 141.00 | 143.45 | 141.00 | 143.45 | 143.45 | 3.72% | 60 |
| Aug 3, 2026 | 138.35 | 140.50 | 138.30 | 138.30 | 138.30 | 3.29% | 340 |
| Jul 31, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 3.04% | 116 |
| Jul 30, 2026 | 127.35 | 129.95 | 125.00 | 129.95 | 129.95 | 2.57% | 116 |
| Jul 29, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.21% | - |
| Jul 28, 2026 | 126.15 | 128.25 | 126.15 | 128.25 | 128.25 | -2.77% | 6 |
| Jul 27, 2026 | 131.45 | 131.90 | 131.45 | 131.90 | 131.90 | 1.15% | 250 |
| Jul 24, 2026 | 130.60 | 130.85 | 130.40 | 130.40 | 130.40 | -0.91% | 220 |
| Jul 23, 2026 | 131.90 | 131.90 | 131.60 | 131.60 | 131.60 | -2.05% | 33 |
| Jul 22, 2026 | 133.60 | 134.35 | 133.60 | 134.35 | 134.35 | -1.07% | 100 |
| Jul 21, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -1.56% | - |
| Jul 20, 2026 | 134.60 | 137.95 | 134.60 | 137.95 | 137.95 | 3.72% | 2 |
| Jul 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.12% | - |
| Jul 16, 2026 | 134.40 | 137.05 | 134.40 | 134.50 | 134.50 | -1.10% | 176 |
| Jul 15, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | -0.73% | 437 |
| Jul 14, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.04% | - |
| Jul 13, 2026 | 136.35 | 139.85 | 136.35 | 139.85 | 139.85 | 4.84% | 1 |