HOYA Corporation (FRA:HYB)
Germany · Delayed Price · Currency is EUR 137.95
+4.95 (3.72%)
Last updated: Jul 20, 2026, 2:24 PM CET
FRA:HYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |