Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 153.00
-0.20 (-0.13%)
At close: Oct 23, 2025
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 152.00 | 154.20 | 151.60 | 151.60 | 151.60 | -0.66% | 11 |
| Oct 22, 2025 | 153.60 | 153.60 | 152.20 | 152.60 | 152.60 | -0.91% | 6 |
| Oct 21, 2025 | 152.20 | 154.00 | 150.80 | 154.00 | 154.00 | 0.92% | 50 |
| Oct 20, 2025 | 152.00 | 153.20 | 151.20 | 152.60 | 152.60 | 1.06% | 10 |
| Oct 17, 2025 | 152.20 | 152.60 | 148.80 | 151.00 | 151.00 | -2.71% | 51 |
| Oct 16, 2025 | 151.60 | 155.20 | 151.60 | 155.20 | 155.20 | 2.51% | 38 |
| Oct 15, 2025 | 141.40 | 151.40 | 141.40 | 151.40 | 151.40 | 5.43% | 157 |
| Oct 14, 2025 | 144.80 | 144.80 | 141.00 | 143.60 | 143.60 | 0.14% | 70 |
| Oct 13, 2025 | 142.40 | 143.40 | 142.00 | 143.40 | 143.40 | 0.99% | 80 |
| Oct 10, 2025 | 147.20 | 148.80 | 142.00 | 142.00 | 142.00 | -3.66% | 80 |
| Oct 9, 2025 | 146.00 | 147.40 | 146.00 | 147.40 | 147.40 | 2.22% | 17 |
| Oct 8, 2025 | 143.60 | 145.00 | 142.80 | 144.20 | 144.20 | 0.28% | 11 |
| Oct 7, 2025 | 145.00 | 145.00 | 142.00 | 143.80 | 143.80 | -0.42% | 31 |
| Oct 6, 2025 | 142.60 | 144.60 | 141.20 | 144.40 | 144.40 | 3.59% | 60 |
| Oct 3, 2025 | 141.20 | 142.40 | 139.40 | 139.40 | 139.40 | - | 113 |
| Oct 2, 2025 | 134.60 | 139.60 | 134.60 | 139.40 | 139.40 | 2.20% | 28 |
| Oct 1, 2025 | 137.80 | 138.00 | 134.60 | 136.40 | 136.40 | 0.44% | 795 |
| Sep 30, 2025 | 130.20 | 137.20 | 130.20 | 135.80 | 135.80 | 3.98% | 69 |
| Sep 29, 2025 | 131.80 | 133.60 | 130.60 | 130.60 | 130.60 | -1.06% | 1,195 |
| Sep 26, 2025 | 133.40 | 133.40 | 132.00 | 132.00 | 132.00 | -1.49% | 200 |
| Sep 25, 2025 | 137.60 | 137.60 | 134.00 | 134.00 | 134.00 | -3.18% | 981 |
| Sep 24, 2025 | 140.20 | 140.20 | 138.20 | 138.40 | 138.40 | -1.56% | 1,068 |
| Sep 23, 2025 | 140.80 | 143.00 | 140.60 | 140.60 | 140.60 | -0.28% | 26 |
| Sep 22, 2025 | 141.20 | 142.20 | 139.60 | 141.00 | 141.00 | 1.88% | 26 |
| Sep 19, 2025 | 140.60 | 140.60 | 138.40 | 138.40 | 138.40 | -2.12% | 28 |
| Sep 18, 2025 | 138.60 | 141.80 | 138.20 | 141.40 | 141.40 | 2.46% | 39 |
| Sep 17, 2025 | 142.80 | 142.80 | 138.00 | 138.00 | 138.00 | -2.13% | 105 |
| Sep 16, 2025 | 141.00 | 147.00 | 141.00 | 141.00 | 141.00 | 1.29% | 105 |
| Sep 15, 2025 | 134.60 | 139.20 | 133.40 | 139.20 | 139.20 | 2.20% | 103 |
| Sep 12, 2025 | 134.60 | 136.20 | 133.40 | 136.20 | 136.20 | 0.74% | 10 |
| Sep 11, 2025 | 133.80 | 135.80 | 132.60 | 135.20 | 135.20 | 0.45% | 43 |
| Sep 10, 2025 | 137.20 | 137.20 | 134.60 | 134.60 | 134.60 | -2.18% | 7 |
| Sep 9, 2025 | 137.00 | 138.00 | 136.80 | 137.60 | 137.60 | - | 7 |
| Sep 8, 2025 | 140.20 | 140.20 | 137.60 | 137.60 | 137.60 | 0.73% | 30 |
| Sep 5, 2025 | 138.40 | 138.40 | 136.60 | 136.60 | 136.60 | -2.01% | 30 |
| Sep 4, 2025 | 140.00 | 140.40 | 139.40 | 139.40 | 139.40 | -2.11% | 84 |
| Sep 3, 2025 | 142.20 | 143.80 | 141.00 | 142.40 | 142.40 | -0.70% | 84 |
| Sep 2, 2025 | 146.40 | 146.40 | 142.60 | 143.40 | 143.40 | -2.05% | 75 |
| Sep 1, 2025 | 142.40 | 146.40 | 142.40 | 146.40 | 146.40 | 0.97% | 252 |
| Aug 29, 2025 | 145.80 | 146.00 | 143.20 | 145.00 | 145.00 | - | 252 |
| Aug 28, 2025 | 147.80 | 149.60 | 143.80 | 145.00 | 145.00 | -1.63% | 31 |
| Aug 27, 2025 | 151.00 | 151.00 | 147.40 | 147.40 | 147.40 | -1.99% | 39 |
| Aug 26, 2025 | 152.00 | 152.00 | 150.40 | 150.40 | 150.40 | -1.57% | 122 |
| Aug 25, 2025 | 154.20 | 154.20 | 151.60 | 152.80 | 152.80 | 0.66% | 154 |
| Aug 22, 2025 | 151.80 | 152.00 | 151.40 | 151.80 | 151.80 | -0.65% | 50 |
| Aug 21, 2025 | 154.20 | 154.20 | 151.40 | 152.80 | 152.80 | -1.04% | 96 |
| Aug 20, 2025 | 156.00 | 156.00 | 154.40 | 154.40 | 154.40 | -1.15% | 47 |
| Aug 19, 2025 | 155.40 | 157.20 | 155.40 | 156.20 | 156.20 | -0.13% | 24 |
| Aug 18, 2025 | 158.80 | 158.80 | 154.40 | 156.40 | 156.40 | -4.17% | 45 |
| Aug 15, 2025 | 162.80 | 163.20 | 162.00 | 163.20 | 163.20 | 1.62% | 120 |