HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 133.45
+0.10 (0.07%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:HYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 133.65 | 133.65 | 133.40 | 133.40 | 133.40 | 0.95% | 90 |
| Jul 9, 2026 | 131.40 | 132.15 | 131.40 | 132.15 | 132.15 | 2.56% | 1 |
| Jul 8, 2026 | 131.95 | 131.95 | 128.85 | 128.85 | 128.85 | -6.09% | 42 |
| Jul 7, 2026 | 139.30 | 139.30 | 137.20 | 137.20 | 137.20 | -1.72% | 10 |
| Jul 6, 2026 | 137.50 | 139.60 | 137.50 | 139.60 | 139.60 | -0.04% | 70 |
| Jul 3, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 1.34% | - |
| Jul 2, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.29% | - |
| Jul 1, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -2.92% | - |
| Jun 30, 2026 | 139.00 | 142.35 | 139.00 | 142.35 | 142.35 | 3.75% | 3 |
| Jun 29, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.72% | - |
| Jun 26, 2026 | 138.20 | 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% | - |