Hysan Development Company Limited (FRA:HYN)
Germany · Delayed Price · Currency is EUR 2.340
-0.020 (-0.85%)
At close: Feb 20, 2026
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | -0.85% | - |
| Feb 19, 2026 | 2.30 | 2.46 | 2.30 | 2.36 | 2.36 | 0.85% | 916 |
| Feb 18, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | - | - |
| Feb 17, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | - | - |
| Feb 16, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | -4.88% | - |
| Feb 13, 2026 | 2.34 | 2.46 | 2.34 | 2.46 | 2.46 | 3.36% | 1,500 |
| Feb 12, 2026 | 2.34 | 2.40 | 2.34 | 2.38 | 2.38 | -4.80% | - |
| Feb 11, 2026 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | -0.79% | 4,018 |
| Feb 10, 2026 | 2.36 | 2.52 | 2.36 | 2.52 | 2.52 | 4.13% | 397 |
| Feb 9, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 3.42% | 7,000 |
| Feb 6, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | - | - |
| Feb 5, 2026 | 2.30 | 2.46 | 2.30 | 2.34 | 2.34 | - | 1 |
| Feb 4, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 1.74% | 28 |
| Feb 3, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 2.68% | - |
| Feb 2, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | - | - |
| Jan 30, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | - |
| Jan 29, 2026 | 2.22 | 2.36 | 2.22 | 2.26 | 2.26 | 0.89% | 5,949 |
| Jan 28, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -1.75% | - |
| Jan 27, 2026 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | - | - |
| Jan 26, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | - |
| Jan 23, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -2.61% | - |
| Jan 22, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 5.50% | - |
| Jan 21, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | - |
| Jan 20, 2026 | 2.20 | 2.30 | 2.14 | 2.18 | 2.18 | - | 1,061 |
| Jan 19, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | - | - |
| Jan 16, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 3.81% | 455 |
| Jan 15, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | - |
| Jan 14, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | - |
| Jan 13, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -3.70% | - |
| Jan 12, 2026 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 5.88% | 34 |
| Jan 9, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.51% | - |
| Jan 8, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | - |
| Jan 7, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 1.03% | - |
| Jan 6, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -2.50% | - |
| Jan 5, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -0.99% | - |
| Jan 2, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | - |
| Dec 30, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | - | - |
| Dec 29, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | - | - |
| Dec 23, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 600 |
| Dec 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Dec 18, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 2.59% | 10,218 |
| Dec 17, 2025 | 1.98 | 2.00 | 1.93 | 1.93 | 1.93 | -2.03% | 10,218 |
| Dec 16, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Dec 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Dec 11, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Dec 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | - |
| Dec 9, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 2.12% | - |
| Dec 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |