Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 84.40
-2.00 (-2.31%)
At close: Feb 20, 2026
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 84.20 | 84.40 | 83.70 | 84.40 | 84.40 | -2.31% | 10 |
| Feb 19, 2026 | 82.30 | 86.40 | 82.30 | 86.40 | 86.40 | 4.85% | 99 |
| Feb 18, 2026 | 83.00 | 83.70 | 82.40 | 82.40 | 82.40 | -0.84% | 30 |
| Feb 17, 2026 | 83.90 | 84.80 | 83.10 | 83.10 | 83.10 | -2.12% | 210 |
| Feb 16, 2026 | 85.70 | 85.70 | 84.80 | 84.90 | 84.90 | -1.05% | 266 |
| Feb 13, 2026 | 84.90 | 86.50 | 84.90 | 85.80 | 85.80 | -0.58% | 7 |
| Feb 12, 2026 | 86.70 | 86.80 | 85.60 | 86.30 | 86.30 | -1.71% | 61 |
| Feb 11, 2026 | 93.00 | 93.00 | 87.80 | 87.80 | 87.80 | -7.29% | 120 |
| Feb 10, 2026 | 94.00 | 94.70 | 93.00 | 94.70 | 94.70 | -0.73% | 120 |
| Feb 9, 2026 | 90.70 | 95.40 | 89.80 | 95.40 | 95.40 | 9.15% | 189 |
| Feb 6, 2026 | 88.60 | 88.60 | 86.10 | 87.40 | 87.40 | -2.56% | 286 |
| Feb 5, 2026 | 89.00 | 90.50 | 88.00 | 89.70 | 89.70 | 0.90% | 100 |
| Feb 4, 2026 | 92.30 | 92.30 | 88.90 | 88.90 | 88.90 | -4.00% | 145 |
| Feb 3, 2026 | 95.70 | 95.70 | 92.60 | 92.60 | 92.60 | -4.24% | 22 |
| Feb 2, 2026 | 97.80 | 97.90 | 96.50 | 96.70 | 96.70 | -2.62% | 22 |
| 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 |