Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 84.65
+1.25 (1.50%)
At close: Aug 26, 2026
FRA:HYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 84.75 | 87.60 | 84.75 | 85.05 | 85.05 | 1.25% | 90 |
| Aug 13, 2026 | 85.40 | 86.15 | 84.00 | 84.00 | 84.00 | 0.06% | - |
| Aug 12, 2026 | 83.30 | 84.05 | 82.15 | 83.95 | 83.95 | 1.14% | 30 |
| Aug 11, 2026 | 85.65 | 85.65 | 83.00 | 83.00 | 83.00 | -5.03% | 8 |
| Aug 10, 2026 | 86.80 | 89.20 | 86.80 | 87.40 | 87.40 | - | 31 |
| Aug 7, 2026 | 84.55 | 87.40 | 84.55 | 87.40 | 87.40 | 2.40% | 36 |
| Aug 6, 2026 | 83.90 | 86.10 | 83.90 | 85.35 | 85.35 | 1.37% | 15 |
| Aug 5, 2026 | 84.00 | 84.55 | 84.00 | 84.20 | 84.20 | -0.53% | 20 |
| Aug 4, 2026 | 84.40 | 85.45 | 83.80 | 84.65 | 84.65 | -0.41% | 26 |
| Aug 3, 2026 | 82.35 | 85.00 | 82.35 | 85.00 | 85.00 | 2.04% | 1 |
| Jul 31, 2026 | 82.15 | 83.90 | 82.15 | 83.30 | 83.30 | -2.40% | 3 |
| Jul 30, 2026 | 80.25 | 85.35 | 80.25 | 85.35 | 85.35 | 5.63% | - |
| Jul 29, 2026 | 80.30 | 80.80 | 80.30 | 80.80 | 80.80 | -1.46% | - |
| Jul 28, 2026 | 82.30 | 84.05 | 82.00 | 82.00 | 82.00 | -2.44% | 31 |
| Jul 27, 2026 | 83.55 | 84.80 | 83.55 | 84.05 | 84.05 | 1.02% | 30 |
| Jul 24, 2026 | 83.75 | 85.10 | 83.20 | 83.20 | 83.20 | 2.46% | 32 |
| Jul 23, 2026 | 83.75 | 83.75 | 81.15 | 81.20 | 81.20 | -6.24% | 9 |
| Jul 22, 2026 | 86.50 | 86.60 | 85.60 | 86.60 | 86.60 | -2.31% | 9 |
| Jul 21, 2026 | 87.30 | 88.65 | 87.30 | 88.65 | 88.65 | 0.68% | 2 |
| Jul 20, 2026 | 86.50 | 88.05 | 86.50 | 88.05 | 88.05 | 1.15% | 1 |
| Jul 17, 2026 | 88.25 | 88.75 | 87.05 | 87.05 | 87.05 | -0.40% | - |
| Jul 16, 2026 | 84.20 | 87.40 | 84.20 | 87.40 | 87.40 | -1.91% | 14 |
| Jul 15, 2026 | 84.10 | 89.10 | 84.10 | 89.10 | 89.10 | 9.26% | 100 |
| Jul 14, 2026 | 84.80 | 84.80 | 81.55 | 81.55 | 81.55 | -3.95% | - |
| Jul 13, 2026 | 83.15 | 84.90 | 83.15 | 84.90 | 84.90 | 1.37% | - |
| Jul 10, 2026 | 82.60 | 83.75 | 82.45 | 83.75 | 83.75 | 0.06% | - |
| Jul 9, 2026 | 83.80 | 84.00 | 82.95 | 83.70 | 83.70 | 0.06% | 100 |
| Jul 8, 2026 | 85.40 | 85.40 | 83.00 | 83.65 | 83.65 | -4.29% | 18 |
| Jul 7, 2026 | 88.45 | 88.50 | 87.40 | 87.40 | 87.40 | 1.45% | - |
| Jul 6, 2026 | 90.75 | 92.45 | 86.15 | 86.15 | 86.15 | -5.85% | 63 |
| Jul 3, 2026 | 88.00 | 91.50 | 86.70 | 91.50 | 91.50 | 5.17% | 75 |
| Jul 2, 2026 | 84.15 | 87.00 | 83.50 | 87.00 | 87.00 | 3.63% | 30 |
| Jul 1, 2026 | 83.50 | 84.45 | 83.50 | 83.95 | 83.95 | -0.18% | - |
| Jun 30, 2026 | 82.15 | 84.10 | 82.15 | 84.10 | 84.10 | 0.12% | 3 |
| Jun 29, 2026 | 84.35 | 84.35 | 82.15 | 84.00 | 84.00 | 4.48% | 59 |
| Jun 26, 2026 | 81.60 | 82.45 | 80.40 | 80.40 | 80.40 | -5.80% | - |
| Jun 25, 2026 | 80.30 | 85.35 | 80.15 | 85.35 | 85.35 | 7.83% | 189 |
| Jun 24, 2026 | 78.40 | 79.15 | 78.00 | 79.15 | 79.15 | 0.32% | 2 |
| Jun 23, 2026 | 78.85 | 79.15 | 78.15 | 78.90 | 78.90 | -2.23% | 83 |
| Jun 22, 2026 | 80.25 | 80.70 | 80.15 | 80.70 | 80.70 | 0.62% | 2 |
| Jun 19, 2026 | 78.65 | 80.20 | 78.50 | 80.20 | 80.20 | 1.78% | 100 |
| Jun 18, 2026 | 79.45 | 79.45 | 78.65 | 78.80 | 78.80 | -2.54% | - |