Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 99.30
-1.10 (-1.10%)
At close: Jan 30, 2026
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 98.80 | 99.70 | 97.90 | 99.30 | 99.30 | -1.10% | 40 |
| Jan 29, 2026 | 100.40 | 100.60 | 99.00 | 100.40 | 100.40 | -1.57% | 117 |
| Jan 28, 2026 | 101.40 | 102.00 | 101.40 | 102.00 | 102.00 | 1.59% | 21 |
| Jan 27, 2026 | 104.60 | 104.60 | 100.40 | 100.40 | 100.40 | -4.38% | 20 |
| Jan 26, 2026 | 102.20 | 106.00 | 102.20 | 105.00 | 105.00 | 2.94% | 1,449 |
| Jan 23, 2026 | 103.00 | 103.00 | 101.40 | 102.00 | 102.00 | - | 150 |
| Jan 22, 2026 | 105.00 | 105.80 | 101.00 | 102.00 | 102.00 | -0.97% | 499 |
| Jan 21, 2026 | 103.00 | 103.00 | 98.00 | 103.00 | 103.00 | -1.72% | 297 |
| Jan 20, 2026 | 114.60 | 114.60 | 104.40 | 104.80 | 104.80 | -15.89% | 678 |
| Jan 19, 2026 | 125.20 | 125.20 | 124.20 | 124.60 | 124.60 | -2.81% | 317 |
| Jan 16, 2026 | 125.00 | 128.20 | 125.00 | 128.20 | 128.20 | 2.23% | 55 |
| Jan 15, 2026 | 126.00 | 127.60 | 125.40 | 125.40 | 125.40 | -1.10% | 40 |
| Jan 14, 2026 | 129.40 | 129.40 | 126.80 | 126.80 | 126.80 | -2.91% | 81 |
| Jan 13, 2026 | 130.80 | 133.60 | 130.60 | 130.60 | 130.60 | -0.91% | 20 |
| Jan 12, 2026 | 127.20 | 131.80 | 127.00 | 131.80 | 131.80 | 2.81% | 13 |
| Jan 9, 2026 | 126.00 | 128.20 | 126.00 | 128.20 | 128.20 | 1.10% | - |
| Jan 8, 2026 | 126.20 | 128.00 | 125.80 | 126.80 | 126.80 | 0.79% | 31 |
| Jan 7, 2026 | 126.60 | 127.00 | 125.80 | 125.80 | 125.80 | -2.33% | 34 |
| Jan 6, 2026 | 127.80 | 129.00 | 127.40 | 128.80 | 128.80 | 1.26% | 23 |
| Jan 5, 2026 | 126.20 | 129.60 | 126.20 | 127.20 | 127.20 | -1.09% | 109 |
| Jan 2, 2026 | 127.20 | 130.20 | 127.20 | 128.60 | 128.60 | 0.63% | 56 |
| Dec 30, 2025 | 126.40 | 128.20 | 126.40 | 127.80 | 127.80 | - | 10 |
| Dec 29, 2025 | 125.20 | 127.80 | 125.20 | 127.80 | 127.80 | -0.62% | 160 |
| Dec 23, 2025 | 122.40 | 128.60 | 122.40 | 128.60 | 128.60 | 3.88% | 54 |
| Dec 22, 2025 | 123.60 | 125.20 | 123.60 | 123.80 | 123.80 | -0.16% | 325 |
| Dec 19, 2025 | 125.20 | 126.80 | 123.80 | 124.00 | 124.00 | -1.12% | 106 |
| Dec 18, 2025 | 121.40 | 125.40 | 121.40 | 125.40 | 125.40 | 2.45% | 77 |
| Dec 17, 2025 | 121.40 | 122.80 | 121.40 | 122.40 | 122.40 | -0.33% | - |
| Dec 16, 2025 | 121.40 | 122.80 | 121.40 | 122.80 | 122.80 | -2.38% | - |
| Dec 15, 2025 | 126.40 | 126.40 | 125.20 | 125.80 | 125.80 | -2.93% | 59 |
| Dec 12, 2025 | 128.40 | 130.60 | 128.40 | 129.60 | 129.60 | 1.09% | - |
| Dec 11, 2025 | 127.20 | 128.80 | 127.20 | 128.20 | 128.20 | -0.16% | 18 |
| Dec 10, 2025 | 124.80 | 128.40 | 124.80 | 128.40 | 128.40 | 2.39% | - |
| Dec 9, 2025 | 128.00 | 129.80 | 125.40 | 125.40 | 125.40 | -2.94% | 70 |
| Dec 8, 2025 | 133.40 | 133.40 | 128.60 | 129.20 | 129.20 | -3.73% | 18 |
| Dec 5, 2025 | 138.00 | 138.00 | 134.20 | 134.20 | 134.20 | -0.15% | 152 |
| Dec 4, 2025 | 131.40 | 135.00 | 131.40 | 134.40 | 134.40 | 3.23% | 21 |
| Dec 3, 2025 | 133.60 | 133.60 | 130.00 | 130.20 | 130.20 | -0.46% | 30 |
| Dec 2, 2025 | 127.00 | 132.80 | 127.00 | 130.80 | 130.80 | 6.17% | 260 |
| Dec 1, 2025 | 122.40 | 123.40 | 121.40 | 123.20 | 123.20 | -1.12% | 23 |
| Nov 28, 2025 | 124.80 | 125.40 | 124.40 | 124.60 | 124.60 | -0.32% | 15 |
| Nov 27, 2025 | 124.80 | 127.00 | 124.80 | 125.00 | 125.00 | 1.13% | 16 |
| Nov 26, 2025 | 120.20 | 123.60 | 120.20 | 123.60 | 123.60 | 5.64% | 19 |
| Nov 25, 2025 | 115.40 | 117.00 | 115.20 | 117.00 | 117.00 | 1.39% | - |
| Nov 24, 2025 | 115.40 | 117.60 | 115.40 | 115.40 | 115.40 | -2.20% | - |
| Nov 21, 2025 | 115.20 | 120.60 | 115.20 | 118.00 | 118.00 | -0.17% | 78 |
| Nov 20, 2025 | 120.00 | 120.40 | 117.80 | 118.20 | 118.20 | 1.03% | 137 |
| Nov 19, 2025 | 107.80 | 118.00 | 107.20 | 117.00 | 117.00 | 6.56% | 294 |
| Nov 18, 2025 | 103.60 | 112.00 | 102.20 | 109.80 | 109.80 | 3.39% | 293 |
| Nov 17, 2025 | 108.20 | 109.20 | 106.00 | 106.20 | 106.20 | -1.67% | 187 |