Hysan Development Company Limited (FRA:HYN)
Germany · Delayed Price · Currency is EUR 1.920
-0.030 (-1.54%)
At close: Nov 28, 2025
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -1.54% | - |
| Nov 27, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | - |
| Nov 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Nov 25, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Nov 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Nov 21, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -1.04% | - |
| Nov 20, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | - |
| Nov 19, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.05% | - |
| Nov 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Nov 17, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | - |
| Nov 14, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Nov 13, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Nov 12, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 3.19% | - |
| Nov 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Nov 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Nov 7, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Nov 6, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Nov 5, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Oct 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Oct 29, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | - | - |
| Oct 28, 2025 | 1.75 | 1.84 | 1.75 | 1.75 | 1.75 | - | 414 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Oct 22, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | - | - |
| Oct 21, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 3.57% | - |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Oct 16, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | -1.16% | - |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 13, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | - |
| Oct 10, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | - |
| Oct 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Oct 8, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 7, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | - |
| Oct 6, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 3, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 1, 2025 | 1.65 | 1.83 | 1.65 | 1.70 | 1.70 | - | 275 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 29, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Sep 26, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Sep 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Sep 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Sep 22, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | - |