Hypoport SE (FRA:HYQ)
Germany · Delayed Price · Currency is EUR 88.25
+1.45 (1.67%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:HYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 78.45 | 80.85 | 78.25 | 80.85 | 80.85 | 3.59% | 106 |
| Jun 16, 2026 | 80.30 | 80.75 | 78.05 | 78.05 | 78.05 | -6.19% | 163 |
| Jun 15, 2026 | 81.30 | 83.50 | 81.30 | 83.20 | 83.20 | 5.85% | 16 |
| Jun 12, 2026 | 75.50 | 80.90 | 75.50 | 78.60 | 78.60 | 4.31% | 246 |
| Jun 11, 2026 | 74.80 | 77.30 | 74.45 | 75.35 | 75.35 | 1.14% | 142 |
| Jun 10, 2026 | 76.65 | 76.65 | 73.00 | 74.50 | 74.50 | -2.55% | 99 |
| Jun 9, 2026 | 77.45 | 77.45 | 76.40 | 76.45 | 76.45 | 0.86% | 113 |
| Jun 8, 2026 | 77.80 | 77.80 | 75.80 | 75.80 | 75.80 | -3.75% | 7 |
| Jun 5, 2026 | 79.35 | 81.05 | 78.75 | 78.75 | 78.75 | -2.78% | 134 |
| Jun 4, 2026 | 79.15 | 81.00 | 79.15 | 81.00 | 81.00 | 1.25% | 1 |
| Jun 3, 2026 | 82.35 | 82.35 | 80.00 | 80.00 | 80.00 | -4.31% | 621 |
| Jun 2, 2026 | 85.15 | 86.65 | 82.35 | 83.60 | 83.60 | -0.83% | 186 |
| Jun 1, 2026 | 85.55 | 86.40 | 84.30 | 84.30 | 84.30 | -4.31% | 776 |
| May 29, 2026 | 86.30 | 88.10 | 84.15 | 88.10 | 88.10 | 2.03% | 286 |
| May 28, 2026 | 83.05 | 86.35 | 83.05 | 86.35 | 86.35 | 4.35% | 12 |
| May 27, 2026 | 80.25 | 82.75 | 80.25 | 82.75 | 82.75 | 2.67% | 106 |
| May 26, 2026 | 81.05 | 81.50 | 80.40 | 80.60 | 80.60 | -1.16% | 55 |
| May 25, 2026 | 79.60 | 82.20 | 79.60 | 81.55 | 81.55 | 1.94% | 1 |
| May 22, 2026 | 81.75 | 81.75 | 80.00 | 80.00 | 80.00 | -2.91% | 6 |
| May 21, 2026 | 78.55 | 82.40 | 78.55 | 82.40 | 82.40 | 4.83% | 71 |
| May 20, 2026 | 79.45 | 79.80 | 76.95 | 78.60 | 78.60 | -1.07% | 114 |
| May 19, 2026 | 79.80 | 82.65 | 79.45 | 79.45 | 79.45 | -1.55% | 6 |
| May 18, 2026 | 81.15 | 81.15 | 79.40 | 80.70 | 80.70 | -1.59% | 18 |
| May 15, 2026 | 86.65 | 87.35 | 82.00 | 82.00 | 82.00 | -4.76% | 12 |
| May 14, 2026 | 82.25 | 88.40 | 82.25 | 86.10 | 86.10 | 5.51% | 81 |
| May 13, 2026 | 79.35 | 82.80 | 78.75 | 81.60 | 81.60 | 6.32% | 38 |
| May 12, 2026 | 76.95 | 76.95 | 76.05 | 76.75 | 76.75 | -1.85% | 90 |