Hypoport SE (FRA:HYQ)
Germany flag Germany · Delayed Price · Currency is EUR
136.00
+5.00 (3.82%)
Last updated: Sep 30, 2025, 11:17 AM CET

Hypoport SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025131.80133.60130.60130.60130.60-1.06%200
Sep 26, 2025133.40133.40132.00132.00132.00-1.49%200
Sep 25, 2025137.60137.60134.00134.00134.00-3.18%10
Sep 24, 2025140.20140.20138.20138.40138.40-1.56%110
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
Aug 14, 2025156.00162.60156.00160.60160.600.88%120
Aug 13, 2025158.80162.00158.20159.20159.20-0.38%134
Aug 12, 2025171.20171.20157.60159.80159.80-7.74%314
Aug 11, 2025187.80187.80173.20173.20173.20-6.07%156
Aug 8, 2025186.00186.00184.40184.40184.40-0.86%16
Aug 7, 2025183.20186.80182.80186.00186.000.54%16
Aug 6, 2025180.80185.00180.80185.00185.000.98%20
Aug 5, 2025182.00183.60182.00183.20183.201.33%6
Aug 4, 2025180.20181.80180.20180.80180.80-0.44%70
Aug 1, 2025188.00188.00177.00181.60181.60-3.81%70
Jul 31, 2025191.60191.60188.40188.80188.80-1.56%9
Jul 30, 2025193.80193.80191.60191.80191.80-3.13%5
Jul 29, 2025201.50207.50198.00198.00198.00-3.65%25
Jul 28, 2025197.80205.50196.20205.50205.504.85%199
Jul 25, 2025195.40196.00192.80196.00196.00-0.31%354
Jul 24, 2025201.00201.00196.60196.60196.60-1.70%23
Jul 23, 2025200.50201.00198.40200.00200.001.11%23
Jul 22, 2025199.20199.20197.80197.80197.80-0.40%30