Hysan Development Company Limited (FRA:HYN)
Germany · Delayed Price · Currency is EUR 1.790
-0.050 (-2.72%)
At close: Aug 26, 2026
FRA:HYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -0.54% | - |
| Aug 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | 1.65% | - |
| Aug 21, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.79 | -1.62% | - |
| Aug 20, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.82 | 0.54% | - |
| Aug 19, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.81 | -1.08% | - |
| Aug 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | -0.53% | - |
| Aug 17, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.84 | -1.06% | 630 |
| Aug 14, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.86 | -2.07% | 576 |
| Aug 13, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.90 | -2.03% | - |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.51% | - |
| Aug 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | -0.50% | - |
| Aug 10, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.96 | 0.51% | - |
| Aug 7, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.95 | - | - |
| Aug 6, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.95 | -1.98% | - |
| Aug 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | - | - |
| Aug 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 1.00% | - |
| Aug 3, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.97 | -1.96% | - |
| Jul 31, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.01 | -0.97% | - |
| Jul 30, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.03 | 0.98% | - |
| Jul 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 0.99% | - |
| Jul 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 1.00% | - |
| Jul 27, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.97 | 2.04% | - |
| Jul 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -2.00% | - |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 1.52% | - |
| Jul 22, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.94 | - | - |
| Jul 21, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 17, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.94 | -0.51% | - |
| Jul 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 1.02% | - |
| Jul 15, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.93 | 1.55% | - |
| Jul 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | - | - |
| Jul 13, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.90 | - | - |
| Jul 10, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.90 | 1.05% | - |
| Jul 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -1.04% | - |
| Jul 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 1.05% | - |
| Jul 7, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.88 | -0.52% | - |
| Jul 6, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.89 | - | - |
| Jul 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 3.23% | - |
| Jul 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | 6.90% | - |
| Jul 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -5.95% | - |
| Jun 30, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.82 | -1.07% | - |
| Jun 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 1.08% | - |
| Jun 26, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.82 | -2.63% | - |
| Jun 25, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.87 | 1.06% | - |
| Jun 24, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.85 | 0.53% | - |
| Jun 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 1.08% | - |
| Jun 22, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.82 | 2.78% | - |
| Jun 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -1.10% | - |
| Jun 18, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.79 | - | - |
| Jun 17, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.79 | -3.19% | - |