Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 82.80
+0.05 (0.06%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:HYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 81.60 | 82.80 | 81.60 | 82.80 | 82.80 | 0.06% | 21 |
| Oct 22, 2026 | 82.80 | 83.35 | 82.10 | 82.75 | 82.75 | -1.49% | 61 |
| Oct 21, 2026 | 79.05 | 84.00 | 79.05 | 84.00 | 84.00 | 6.06% | 284 |
| Oct 20, 2026 | 78.20 | 79.95 | 78.20 | 79.20 | 79.20 | 1.28% | 110 |
| Oct 19, 2026 | 77.10 | 78.20 | 76.40 | 78.20 | 78.20 | 2.76% | 661 |
| Oct 16, 2026 | 72.65 | 80.05 | 72.65 | 76.10 | 76.10 | 4.89% | 49 |
| Oct 15, 2026 | 70.00 | 72.55 | 69.80 | 72.55 | 72.55 | 3.94% | 36 |
| Oct 14, 2026 | 68.20 | 69.95 | 68.20 | 69.80 | 69.80 | 2.95% | 20 |
| Oct 13, 2026 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | -0.29% | 7,507 |
| Oct 12, 2026 | 68.05 | 68.30 | 68.00 | 68.00 | 68.00 | 0.37% | 18 |
| Oct 9, 2026 | 68.15 | 68.15 | 67.60 | 67.75 | 67.75 | - | - |
| Oct 8, 2026 | 67.90 | 67.90 | 67.35 | 67.75 | 67.75 | -0.22% | 7 |
| Oct 7, 2026 | 67.85 | 67.90 | 67.55 | 67.90 | 67.90 | -1.45% | - |
| Oct 6, 2026 | 68.95 | 68.95 | 68.35 | 68.90 | 68.90 | -1.64% | 20 |
| Oct 5, 2026 | 68.15 | 70.05 | 68.15 | 70.05 | 70.05 | 3.09% | 29 |
| Oct 2, 2026 | 68.45 | 68.55 | 67.95 | 67.95 | 67.95 | 0.74% | 33 |
| Oct 1, 2026 | 67.40 | 69.40 | 67.40 | 67.45 | 67.45 | -0.22% | 2 |
| Sep 30, 2026 | 72.85 | 72.85 | 67.60 | 67.60 | 67.60 | -8.09% | 539 |
| Sep 29, 2026 | 73.10 | 73.55 | 72.60 | 73.55 | 73.55 | 1.03% | - |
| Sep 28, 2026 | 72.60 | 73.05 | 72.60 | 72.80 | 72.80 | 0.34% | 37 |
| Sep 25, 2026 | 69.60 | 72.55 | 68.85 | 72.55 | 72.55 | 6.14% | 65 |
| Sep 24, 2026 | 70.45 | 70.85 | 68.35 | 68.35 | 68.35 | -4.34% | 30 |
| Sep 23, 2026 | 75.80 | 75.80 | 70.40 | 71.45 | 71.45 | -6.05% | 50 |
| Sep 22, 2026 | 74.95 | 76.15 | 74.90 | 76.05 | 76.05 | 1.54% | 64 |
| Sep 21, 2026 | 75.70 | 76.55 | 74.90 | 74.90 | 74.90 | -2.98% | 76 |
| Sep 18, 2026 | 77.10 | 77.20 | 77.10 | 77.20 | 77.20 | -0.96% | - |
| Sep 17, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.78% | 6 |
| Sep 16, 2026 | 76.85 | 78.45 | 76.70 | 77.35 | 77.35 | 1.64% | 74 |
| Sep 15, 2026 | 75.55 | 76.10 | 75.55 | 76.10 | 76.10 | -0.78% | - |
| Sep 14, 2026 | 75.85 | 77.50 | 75.85 | 76.70 | 76.70 | -0.97% | 20 |
| Sep 11, 2026 | 78.45 | 78.65 | 77.45 | 77.45 | 77.45 | -1.09% | 251 |
| Sep 10, 2026 | 81.10 | 81.60 | 78.30 | 78.30 | 78.30 | -3.87% | - |
| Sep 9, 2026 | 81.30 | 81.95 | 81.30 | 81.45 | 81.45 | -1.69% | 29 |
| Sep 8, 2026 | 81.75 | 82.85 | 81.75 | 82.85 | 82.85 | -1.02% | 8 |
| Sep 7, 2026 | 83.45 | 83.70 | 82.20 | 83.70 | 83.70 | -0.89% | - |
| Sep 4, 2026 | 82.30 | 84.45 | 81.95 | 84.45 | 84.45 | 2.86% | 10 |
| Sep 3, 2026 | 81.20 | 82.10 | 79.80 | 82.10 | 82.10 | 0.86% | 249 |
| Sep 2, 2026 | 84.00 | 84.00 | 81.40 | 81.40 | 81.40 | -2.22% | 295 |
| Sep 1, 2026 | 86.75 | 86.75 | 82.80 | 83.25 | 83.25 | -5.72% | 10 |
| Aug 31, 2026 | 86.60 | 88.30 | 86.60 | 88.30 | 88.30 | 0.68% | 50 |
| Aug 28, 2026 | 86.95 | 88.65 | 86.95 | 87.70 | 87.70 | 0.06% | - |
| Aug 27, 2026 | 83.35 | 87.65 | 83.35 | 87.65 | 87.65 | 3.54% | 8 |
| Aug 26, 2026 | 81.55 | 84.65 | 81.55 | 84.65 | 84.65 | 1.50% | - |
| Aug 25, 2026 | 81.90 | 83.40 | 81.90 | 83.40 | 83.40 | 1.52% | - |
| Aug 24, 2026 | 82.50 | 83.35 | 82.15 | 82.15 | 82.15 | -0.60% | - |
| Aug 21, 2026 | 81.80 | 82.65 | 81.80 | 82.65 | 82.65 | -0.36% | 16 |
| Aug 20, 2026 | 81.40 | 82.95 | 81.40 | 82.95 | 82.95 | 0.61% | - |
| Aug 19, 2026 | 82.00 | 82.45 | 81.05 | 82.45 | 82.45 | -0.66% | 117 |
| Aug 18, 2026 | 85.65 | 85.65 | 81.65 | 83.00 | 83.00 | -3.21% | 185 |
| Aug 17, 2026 | 85.40 | 87.05 | 84.95 | 85.75 | 85.75 | 0.82% | 187 |