Hysan Development Company Limited (FRA:HYN)
Germany · Delayed Price · Currency is EUR 2.100
-0.020 (-0.94%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:HYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.10 | 2.12 | 2.10 | 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% | - |
| Apr 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Apr 15, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Apr 14, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | - |
| Apr 13, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -1.87% | - |
| Apr 10, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Apr 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Apr 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Apr 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 2, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Mar 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Mar 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Mar 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Mar 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Mar 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | - |
| Mar 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Mar 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Mar 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Mar 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 750 |
| Mar 16, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | - |
| Mar 13, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | - |
| Mar 12, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -1.49% | - |
| Mar 11, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | -4.72% | - |
| Mar 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.03 | -1.85% | - |
| Mar 9, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.07 | -2.70% | - |
| Mar 6, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.13 | - | - |
| Mar 5, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.13 | 2.78% | - |
| Mar 4, 2026 | 2.12 | 2.18 | 2.12 | 2.16 | 2.07 | -3.57% | - |
| Mar 3, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.15 | 0.90% | - |
| Mar 2, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.13 | -3.48% | - |
| Feb 27, 2026 | 2.26 | 2.30 | 2.24 | 2.30 | 2.20 | 1.77% | - |
| Feb 26, 2026 | 2.38 | 2.38 | 2.22 | 2.26 | 2.17 | -6.61% | 100 |
| Feb 25, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.32 | -1.63% | - |
| Feb 24, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.36 | 5.13% | - |
| Feb 20, 2026 | 2.32 | 2.36 | 2.32 | 2.34 | 2.24 | -0.85% | - |
| Feb 19, 2026 | 2.30 | 2.46 | 2.30 | 2.36 | 2.26 | 0.85% | 916 |
| Feb 18, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.24 | - | - |
| Feb 17, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.24 | - | - |
| Feb 16, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.24 | -4.88% | - |
| Feb 13, 2026 | 2.34 | 2.46 | 2.34 | 2.46 | 2.36 | 3.36% | 1,500 |
| Feb 12, 2026 | 2.34 | 2.40 | 2.34 | 2.38 | 2.28 | -4.80% | - |
| Feb 11, 2026 | 2.32 | 2.50 | 2.32 | 2.50 | 2.40 | -0.79% | 4,018 |
| Feb 10, 2026 | 2.36 | 2.52 | 2.36 | 2.52 | 2.41 | 4.13% | 397 |
| Feb 9, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.32 | 3.42% | 7,000 |