Hypoport SE (FRA:HYQ)
Germany flag Germany · Delayed Price · Currency is EUR
153.00
-0.20 (-0.13%)
At close: Oct 23, 2025

Hypoport SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025152.00154.20151.60151.60151.60-0.66%11
Oct 22, 2025153.60153.60152.20152.60152.60-0.91%6
Oct 21, 2025152.20154.00150.80154.00154.000.92%50
Oct 20, 2025152.00153.20151.20152.60152.601.06%10
Oct 17, 2025152.20152.60148.80151.00151.00-2.71%51
Oct 16, 2025151.60155.20151.60155.20155.202.51%38
Oct 15, 2025141.40151.40141.40151.40151.405.43%157
Oct 14, 2025144.80144.80141.00143.60143.600.14%70
Oct 13, 2025142.40143.40142.00143.40143.400.99%80
Oct 10, 2025147.20148.80142.00142.00142.00-3.66%80
Oct 9, 2025146.00147.40146.00147.40147.402.22%17
Oct 8, 2025143.60145.00142.80144.20144.200.28%11
Oct 7, 2025145.00145.00142.00143.80143.80-0.42%31
Oct 6, 2025142.60144.60141.20144.40144.403.59%60
Oct 3, 2025141.20142.40139.40139.40139.40-113
Oct 2, 2025134.60139.60134.60139.40139.402.20%28
Oct 1, 2025137.80138.00134.60136.40136.400.44%795
Sep 30, 2025130.20137.20130.20135.80135.803.98%69
Sep 29, 2025131.80133.60130.60130.60130.60-1.06%1,195
Sep 26, 2025133.40133.40132.00132.00132.00-1.49%200
Sep 25, 2025137.60137.60134.00134.00134.00-3.18%981
Sep 24, 2025140.20140.20138.20138.40138.40-1.56%1,068
Sep 23, 2025140.80143.00140.60140.60140.60-0.28%26
Sep 22, 2025141.20142.20139.60141.00141.001.88%26
Sep 19, 2025140.60140.60138.40138.40138.40-2.12%28
Sep 18, 2025138.60141.80138.20141.40141.402.46%39
Sep 17, 2025142.80142.80138.00138.00138.00-2.13%105
Sep 16, 2025141.00147.00141.00141.00141.001.29%105
Sep 15, 2025134.60139.20133.40139.20139.202.20%103
Sep 12, 2025134.60136.20133.40136.20136.200.74%10
Sep 11, 2025133.80135.80132.60135.20135.200.45%43
Sep 10, 2025137.20137.20134.60134.60134.60-2.18%7
Sep 9, 2025137.00138.00136.80137.60137.60-7
Sep 8, 2025140.20140.20137.60137.60137.600.73%30
Sep 5, 2025138.40138.40136.60136.60136.60-2.01%30
Sep 4, 2025140.00140.40139.40139.40139.40-2.11%84
Sep 3, 2025142.20143.80141.00142.40142.40-0.70%84
Sep 2, 2025146.40146.40142.60143.40143.40-2.05%75
Sep 1, 2025142.40146.40142.40146.40146.400.97%252
Aug 29, 2025145.80146.00143.20145.00145.00-252
Aug 28, 2025147.80149.60143.80145.00145.00-1.63%31
Aug 27, 2025151.00151.00147.40147.40147.40-1.99%39
Aug 26, 2025152.00152.00150.40150.40150.40-1.57%122
Aug 25, 2025154.20154.20151.60152.80152.800.66%154
Aug 22, 2025151.80152.00151.40151.80151.80-0.65%50
Aug 21, 2025154.20154.20151.40152.80152.80-1.04%96
Aug 20, 2025156.00156.00154.40154.40154.40-1.15%47
Aug 19, 2025155.40157.20155.40156.20156.20-0.13%24
Aug 18, 2025158.80158.80154.40156.40156.40-4.17%45
Aug 15, 2025162.80163.20162.00163.20163.201.62%120