Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 137.60
-1.20 (-0.86%)
Last updated: Sep 9, 2025, 9:00 AM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 139.40 | 139.40 | 136.20 | 137.60 | - | -0.86% | 8,279 |
| Sep 8, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | - | - | 8,286 |
| Sep 5, 2025 | 138.80 | 138.80 | 133.60 | 138.80 | - | 1.02% | 16,641 |
| Sep 4, 2025 | 140.20 | 141.80 | 137.40 | 137.40 | - | -2.28% | 11,553 |
| Sep 3, 2025 | 144.40 | 146.40 | 140.60 | 140.60 | - | -0.85% | 15,499 |
| Sep 2, 2025 | 147.60 | 148.00 | 141.80 | 141.80 | - | -4.06% | 12,195 |
| Sep 1, 2025 | 143.20 | 149.20 | 143.00 | 147.80 | - | 3.50% | 7,441 |
| Aug 29, 2025 | 146.60 | 147.00 | 142.80 | 142.80 | - | -2.59% | 10,209 |
| Aug 28, 2025 | 148.80 | 150.20 | 143.00 | 146.60 | - | -0.81% | 18,527 |
| Aug 27, 2025 | 149.80 | 151.40 | 147.00 | 147.80 | - | -2.38% | 12,536 |
| Aug 26, 2025 | 151.40 | 152.40 | 149.40 | 151.40 | - | -1.05% | 8,683 |
| Aug 25, 2025 | 153.00 | 154.60 | 149.00 | 153.00 | - | - | 13,279 |
| Aug 22, 2025 | 151.80 | 153.60 | 151.00 | 153.00 | - | 0.26% | 15,329 |
| Aug 21, 2025 | 153.80 | 154.20 | 151.00 | 152.60 | - | -1.42% | 25,209 |
| Aug 20, 2025 | 155.60 | 158.20 | 153.60 | 154.80 | - | -1.90% | 11,150 |
| Aug 19, 2025 | 155.60 | 158.60 | 154.00 | 157.80 | - | 1.41% | 17,053 |
| Aug 18, 2025 | 158.20 | 158.20 | 153.60 | 155.60 | - | -1.14% | 33,116 |
| Aug 15, 2025 | 162.00 | 167.00 | 157.40 | 157.40 | - | 1.03% | 25,963 |
| Aug 14, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | - | - | 13,871 |
| Aug 13, 2025 | 159.40 | 163.40 | 155.20 | 155.80 | - | -8.68% | 36,298 |
| Aug 12, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | - | - | 69,666 |
| Aug 11, 2025 | 190.00 | 195.20 | 170.60 | 170.60 | - | -7.68% | 37,734 |
| Aug 8, 2025 | 185.40 | 186.60 | 183.00 | 184.80 | - | 0.76% | 3,834 |
| Aug 7, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | - | - | 5,664 |
| Aug 6, 2025 | 186.60 | 186.60 | 180.20 | 183.40 | - | 1.10% | 8,624 |
| Aug 5, 2025 | 181.80 | 184.20 | 179.80 | 181.40 | - | -0.55% | 6,585 |
| Aug 4, 2025 | 182.20 | 182.60 | 180.20 | 182.40 | - | -0.22% | 8,040 |
| Aug 1, 2025 | 186.60 | 186.60 | 177.40 | 182.80 | - | -2.56% | 19,823 |
| Jul 31, 2025 | 191.00 | 191.20 | 187.40 | 187.60 | - | -1.88% | 6,078 |
| Jul 30, 2025 | 194.00 | 194.80 | 188.40 | 191.20 | - | -1.75% | 8,850 |
| Jul 29, 2025 | 203.00 | 208.50 | 194.40 | 194.60 | - | -0.82% | 30,743 |
| Jul 28, 2025 | 196.40 | 199.00 | 195.60 | 196.20 | - | 0.41% | 8,317 |
| Jul 25, 2025 | 194.80 | 196.00 | 192.00 | 195.40 | - | -0.71% | 11,870 |
| Jul 24, 2025 | 201.00 | 202.00 | 191.80 | 196.80 | - | -1.11% | 10,707 |
| Jul 23, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | - | - | 4,615 |
| Jul 22, 2025 | 199.40 | 200.00 | 197.00 | 199.00 | - | -0.30% | 6,547 |
| Jul 21, 2025 | 200.00 | 204.00 | 196.80 | 199.60 | - | 1.53% | 6,240 |
| Jul 18, 2025 | 208.50 | 209.00 | 196.60 | 196.60 | - | -5.93% | 23,237 |
| Jul 17, 2025 | 209.00 | 213.50 | 202.00 | 209.00 | - | -1.88% | 9,985 |
| Jul 16, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | - | - | 7,851 |
| Jul 15, 2025 | 209.50 | 214.00 | 208.00 | 213.00 | - | 2.90% | 8,338 |
| Jul 14, 2025 | 208.50 | 211.00 | 204.50 | 207.00 | - | -4.39% | 56,340 |
| Jul 11, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | - | - | 6,476 |
| Jul 10, 2025 | 213.50 | 218.00 | 212.00 | 216.50 | - | 1.41% | 8,247 |
| Jul 9, 2025 | 204.50 | 215.50 | 202.00 | 213.50 | - | 4.66% | 12,228 |
| Jul 8, 2025 | 201.50 | 205.00 | 201.00 | 204.00 | - | 1.24% | 4,352 |
| Jul 7, 2025 | 198.80 | 203.50 | 195.60 | 201.50 | - | 2.08% | 6,352 |
| Jul 4, 2025 | 197.40 | 199.00 | 195.00 | 197.40 | - | -0.80% | 4,379 |
| Jul 3, 2025 | 198.80 | 199.80 | 196.20 | 199.00 | - | 0.81% | 4,399 |
| Jul 2, 2025 | 195.00 | 198.60 | 194.20 | 197.40 | - | -2.03% | 4,784 |