HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 149.40
+0.95 (0.64%)
At close: Oct 23, 2026
FRA:HYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 147.30 | 149.40 | 147.30 | 149.40 | 149.40 | 0.64% | 100 |
| Oct 22, 2026 | 148.25 | 148.45 | 148.25 | 148.45 | 148.45 | -1.82% | 25 |
| Oct 21, 2026 | 149.25 | 151.20 | 149.25 | 151.20 | 151.20 | 4.60% | 281 |
| Oct 20, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -1.09% | - |
| Oct 19, 2026 | 144.10 | 146.15 | 144.10 | 146.15 | 146.15 | 0.55% | 185 |
| Oct 16, 2026 | 143.75 | 145.35 | 143.75 | 145.35 | 145.35 | 2.29% | 105 |
| Oct 15, 2026 | 139.75 | 142.10 | 139.75 | 142.10 | 142.10 | -0.18% | 1 |
| Oct 14, 2026 | 141.85 | 142.35 | 141.85 | 142.35 | 142.35 | - | 150 |
| Oct 13, 2026 | 142.40 | 142.40 | 142.35 | 142.35 | 142.35 | 1.28% | 1 |
| Oct 12, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -1.78% | - |
| Oct 9, 2026 | 139.75 | 143.10 | 139.75 | 143.10 | 143.10 | 2.00% | 365 |
| Oct 8, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -0.14% | - |
| Oct 7, 2026 | 140.50 | 142.40 | 140.50 | 140.50 | 140.50 | -2.19% | 1,095 |
| Oct 6, 2026 | 141.70 | 143.70 | 141.70 | 143.65 | 143.65 | 3.87% | 80 |
| Oct 5, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 2.63% | - |
| Oct 2, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -1.32% | - |
| Oct 1, 2026 | 133.75 | 138.20 | 133.75 | 136.55 | 136.55 | 3.56% | 384 |
| Sep 30, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 2.09% | - |
| Sep 29, 2026 | 127.85 | 129.15 | 127.85 | 129.15 | 129.15 | -2.51% | 20 |
| Sep 28, 2026 | 130.55 | 133.20 | 130.55 | 133.20 | 132.47 | 2.50% | 40 |
| Sep 25, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.24 | 1.68% | - |
| Sep 24, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.10 | 1.35% | - |
| Sep 23, 2026 | 126.40 | 126.40 | 125.40 | 126.10 | 125.41 | 0.68% | 290 |
| Sep 22, 2026 | 125.20 | 127.95 | 125.20 | 125.25 | 124.57 | -1.38% | 103 |
| Sep 21, 2026 | 126.80 | 127.00 | 125.05 | 127.00 | 126.31 | 2.25% | 173 |
| Sep 18, 2026 | 125.00 | 126.55 | 124.20 | 124.20 | 123.52 | -3.01% | 21 |
| Sep 17, 2026 | 126.15 | 128.05 | 125.90 | 128.05 | 127.35 | 2.85% | 152 |
| Sep 16, 2026 | 123.65 | 124.50 | 123.65 | 124.50 | 123.82 | 0.04% | 50 |
| Sep 15, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 123.77 | -1.19% | - |
| Sep 14, 2026 | 124.75 | 125.95 | 123.65 | 125.95 | 125.26 | 0.36% | 148 |
| Sep 11, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 124.82 | -3.42% | - |
| Sep 10, 2026 | 128.00 | 129.95 | 128.00 | 129.95 | 129.24 | 0.43% | 10 |
| Sep 9, 2026 | 129.70 | 129.70 | 129.40 | 129.40 | 128.69 | -0.65% | 4 |
| Sep 8, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 129.54 | -3.27% | - |
| Sep 7, 2026 | 131.35 | 134.65 | 131.35 | 134.65 | 133.92 | 0.22% | 18 |
| Sep 4, 2026 | 133.05 | 134.35 | 132.05 | 134.35 | 133.62 | -0.70% | 130 |
| Sep 3, 2026 | 132.70 | 135.30 | 132.70 | 135.30 | 134.56 | 3.16% | 100 |
| Sep 2, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 130.43 | -1.76% | - |
| Sep 1, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 132.77 | 2.18% | - |
| Aug 31, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 129.94 | -1.28% | - |
| Aug 28, 2026 | 130.55 | 132.50 | 130.55 | 132.35 | 131.63 | 1.15% | 94 |
| Aug 27, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.14 | -1.95% | - |
| Aug 26, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 132.72 | 0.07% | - |
| Aug 25, 2026 | 133.05 | 133.35 | 133.05 | 133.35 | 132.62 | -0.19% | 20 |
| Aug 24, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 132.87 | 0.83% | - |
| Aug 21, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 131.78 | -1.08% | - |
| Aug 20, 2026 | 135.20 | 135.20 | 133.95 | 133.95 | 133.22 | -2.30% | 4 |
| Aug 19, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 136.35 | -4.53% | - |
| Aug 18, 2026 | 141.00 | 143.60 | 141.00 | 143.60 | 142.82 | 1.16% | 201 |
| Aug 17, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.18 | -3.40% | - |