HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 149.90
+7.80 (5.49%)
Last updated: Jun 3, 2026, 9:45 AM CET
FRA:HYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 158.15 | 160.00 | 158.15 | 160.00 | 160.00 | -1.08% | 577 |
| Apr 15, 2026 | 160.00 | 161.75 | 160.00 | 161.75 | 161.75 | 2.02% | 160 |
| Apr 14, 2026 | 156.10 | 158.55 | 156.10 | 158.55 | 158.55 | 1.63% | 60 |
| Apr 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.86% | - |
| Apr 10, 2026 | 157.55 | 158.95 | 157.55 | 158.95 | 158.95 | 1.79% | 85 |
| Apr 9, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -1.64% | - |
| Apr 8, 2026 | 155.25 | 158.75 | 155.25 | 158.75 | 158.75 | 4.27% | 400 |
| Apr 7, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 3.05% | - |
| Apr 2, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -2.09% | - |
| Apr 1, 2026 | 148.95 | 150.90 | 148.95 | 150.90 | 150.90 | 3.57% | 75 |
| Mar 31, 2026 | 146.05 | 146.05 | 145.70 | 145.70 | 145.70 | -0.14% | 170 |
| Mar 30, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 0.64% | - |
| Mar 27, 2026 | 148.00 | 148.00 | 145.90 | 145.90 | 144.98 | -3.73% | 155 |
| Mar 26, 2026 | 151.05 | 151.55 | 151.05 | 151.55 | 150.59 | -1.24% | 20 |
| Mar 25, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.48 | 0.10% | - |
| Mar 24, 2026 | 152.70 | 153.30 | 152.70 | 153.30 | 152.33 | 2.27% | 494 |
| Mar 23, 2026 | 147.30 | 149.90 | 145.25 | 149.90 | 148.95 | -0.07% | 484 |
| Mar 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.05 | -0.92% | 17 |