Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 81.90
-2.95 (-3.48%)
Last updated: Apr 24, 2026, 5:22 PM CET
FRA:HYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 84.60 | 85.30 | 80.55 | 82.50 | - | -2.94% | 4,539 |
| Apr 23, 2026 | 85.15 | 85.70 | 85.00 | 85.00 | 85.00 | -2.07% | 11 |
| Apr 22, 2026 | 87.80 | 87.80 | 86.80 | 86.80 | 86.80 | 0.06% | 2 |
| Apr 21, 2026 | 87.30 | 89.40 | 86.75 | 86.75 | 86.75 | -1.76% | 23 |
| Apr 20, 2026 | 90.15 | 91.00 | 88.30 | 88.30 | 88.30 | -5.16% | 89 |
| Apr 17, 2026 | 91.90 | 93.20 | 91.60 | 93.10 | 93.10 | -1.01% | 100 |
| Apr 16, 2026 | 90.55 | 94.05 | 90.55 | 94.05 | 94.05 | 2.67% | 120 |
| Apr 15, 2026 | 80.75 | 91.60 | 80.75 | 91.60 | 91.60 | 13.51% | 42 |
| Apr 14, 2026 | 78.30 | 80.70 | 78.30 | 80.70 | 80.70 | 6.11% | - |
| Apr 13, 2026 | 80.00 | 80.00 | 76.05 | 76.05 | 76.05 | -6.74% | 12 |
| Apr 10, 2026 | 76.80 | 81.55 | 76.80 | 81.55 | 81.55 | 5.09% | 1 |
| Apr 9, 2026 | 78.75 | 78.75 | 77.60 | 77.60 | 77.60 | -4.08% | 101 |
| Apr 8, 2026 | 79.60 | 80.90 | 77.30 | 80.90 | 80.90 | 7.79% | 154 |
| Apr 7, 2026 | 76.25 | 76.30 | 74.90 | 75.05 | 75.05 | 1.28% | 56 |
| Apr 2, 2026 | 70.20 | 74.50 | 70.20 | 74.10 | 74.10 | 1.51% | 42 |
| Apr 1, 2026 | 72.80 | 73.20 | 69.00 | 73.00 | 73.00 | 1.53% | 114 |
| Mar 31, 2026 | 71.10 | 71.90 | 70.30 | 71.90 | 71.90 | 4.81% | - |
| Mar 30, 2026 | 70.80 | 70.80 | 68.60 | 68.60 | 68.60 | -5.38% | 57 |
| 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 |