Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 72.50
-3.10 (-4.10%)
At close: Mar 27, 2026
FRA:HYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.10 | 74.10 | 72.50 | 72.50 | 72.50 | -4.10% | 11 |
| Mar 26, 2026 | 74.90 | 75.60 | 71.40 | 75.60 | 75.60 | - | 171 |
| Mar 25, 2026 | 74.50 | 76.90 | 74.50 | 75.60 | 75.60 | 3.85% | - |
| Mar 24, 2026 | 76.40 | 76.40 | 72.60 | 72.80 | 72.80 | -7.85% | 261 |
| Mar 23, 2026 | 75.90 | 79.40 | 74.60 | 79.00 | 79.00 | 1.15% | 65 |
| Mar 20, 2026 | 80.10 | 81.80 | 78.10 | 78.10 | 78.10 | -2.13% | - |
| Mar 19, 2026 | 85.90 | 85.90 | 78.00 | 79.80 | 79.80 | -12.88% | 308 |
| Mar 18, 2026 | 82.30 | 93.10 | 82.30 | 91.60 | 91.60 | 10.36% | 178 |
| Mar 17, 2026 | 79.20 | 83.00 | 77.50 | 83.00 | 83.00 | 4.40% | 268 |
| Mar 16, 2026 | 84.30 | 85.00 | 78.40 | 79.50 | 79.50 | 0.51% | 320 |
| Mar 13, 2026 | 78.70 | 79.10 | 77.90 | 79.10 | 79.10 | -0.75% | 62 |
| Mar 12, 2026 | 82.60 | 82.80 | 79.70 | 79.70 | 79.70 | -5.46% | 118 |
| Mar 11, 2026 | 85.70 | 86.10 | 84.30 | 84.30 | 84.30 | -4.85% | 201 |
| Mar 10, 2026 | 89.70 | 91.30 | 88.60 | 88.60 | 88.60 | -0.11% | 248 |
| Mar 9, 2026 | 87.10 | 91.40 | 86.60 | 88.70 | 88.70 | -3.17% | 287 |
| Mar 6, 2026 | 91.70 | 93.50 | 91.00 | 91.60 | 91.60 | -1.08% | 12 |
| Mar 5, 2026 | 90.20 | 93.00 | 87.10 | 92.60 | 92.60 | 5.59% | 66 |
| Mar 4, 2026 | 86.00 | 87.70 | 85.50 | 87.70 | 87.70 | 0.57% | 10 |
| Mar 3, 2026 | 88.80 | 88.80 | 87.20 | 87.20 | 87.20 | -3.22% | - |
| Mar 2, 2026 | 88.50 | 91.10 | 88.50 | 90.10 | 90.10 | -3.01% | 118 |
| Feb 27, 2026 | 83.00 | 94.10 | 83.00 | 92.90 | 92.90 | 12.06% | 233 |
| Feb 26, 2026 | 83.40 | 83.40 | 80.60 | 82.90 | 82.90 | -0.96% | 134 |
| Feb 25, 2026 | 79.30 | 83.70 | 79.30 | 83.70 | 83.70 | 4.49% | 166 |
| Feb 24, 2026 | 79.50 | 80.10 | 78.00 | 80.10 | 80.10 | -1.11% | 67 |
| Feb 23, 2026 | 82.80 | 82.80 | 81.00 | 81.00 | 81.00 | -4.03% | - |
| 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 |