Hysan Development Company Limited (FRA:HYN)
Germany · Delayed Price · Currency is EUR 1.850
-0.050 (-2.63%)
At close: Jun 26, 2026
FRA:HYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Jun 25, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Jun 24, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Jun 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Jun 22, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 2.78% | - |
| Jun 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jun 18, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | - |
| Jun 17, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Jun 16, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | - |
| Jun 15, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Jun 12, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 3.33% | - |
| Jun 11, 2026 | 1.83 | 1.87 | 1.80 | 1.80 | 1.80 | - | 540 |
| Jun 10, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -6.74% | - |
| Jun 9, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jun 8, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 3.68% | - |
| Jun 5, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 2,500 |
| Jun 4, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Jun 3, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | - |
| Jun 2, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Jun 1, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| May 29, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | - |
| May 28, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | - |
| May 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| May 26, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| May 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| May 22, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | - |
| May 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| May 20, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| May 19, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | - |
| May 18, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -2.80% | - |
| May 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| May 14, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | - |
| May 13, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -1.85% | 257 |
| May 12, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -1.82% | - |
| May 11, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | - |
| May 8, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -0.90% | - |
| May 7, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| May 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| May 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| May 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Apr 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Apr 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Apr 23, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Apr 22, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | - |
| Apr 21, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | - |
| Apr 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Apr 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |