Hyrican Informationssysteme Aktiengesellschaft (FRA:HYI)
Germany · Delayed Price · Currency is EUR 5.20
+0.10 (1.96%)
Sep 10, 2025, 10:18 AM CET
FRA:HYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,200 |
| Sep 8, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 1,200 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,200 |
| Aug 29, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 1,200 |
| Aug 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Aug 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Aug 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Aug 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,200 |
| Aug 21, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 1,200 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,200 |
| Aug 14, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 1,200 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Aug 12, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 1,200 |
| Aug 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 200 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,664 |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,664 |
| Aug 6, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 1,664 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,664 |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,664 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,664 |
| Jul 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,664 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,664 |
| Jul 29, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 1,664 |
| Jul 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,664 |
| Jul 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,664 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,664 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jul 21, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 5.69% | 1,664 |
| Jul 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,664 |
| Jul 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,664 |
| Jul 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,664 |
| Jul 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | 1,664 |
| Jul 14, 2025 | 4.88 | 5.20 | 4.88 | 5.20 | 5.20 | 5.69% | 8 |
| Jul 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | -3.53% | - |
| Jul 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | 1,664 |
| Jul 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | - |
| Jul 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -0.97% | 2 |
| Jul 7, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.11 | 0.98% | 1 |
| Jul 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | - |
| Jul 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | - |
| Jul 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | - |