Hysan Development Company Limited (FRA:HYN)
Germany · Delayed Price · Currency is EUR 2.240
-0.060 (-2.61%)
At close: Jan 23, 2026
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | - |
| Dec 4, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | - |
| Dec 3, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -2.04% | - |
| Dec 2, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 2.62% | - |
| Dec 1, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| 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 | - | - |