Hyloris Pharmaceuticals SA (LON:0AB6)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.210
0.00 (0.00%)
At close: Nov 10, 2026
LON:0AB6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.38 | 4.38 | 4.21 | 4.21 | 4.21 | - | 48 |
| Nov 9, 2026 | 3.75 | 4.45 | 3.75 | 4.21 | 4.21 | 14.09% | 329 |
| Nov 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.64% | 6 |
| Nov 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.04% | 1 |
| Nov 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 6.39% | 1 |
| Oct 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -15.89% | 2 |
| Oct 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.01% | - |
| Oct 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.78% | 1,000 |
| Oct 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.02% | 2 |
| Oct 15, 2026 | 4.33 | 4.33 | 3.94 | 3.97 | 3.97 | -7.89% | 129 |
| Oct 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 22.44% | 2 |
| Oct 12, 2026 | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | -7.85% | 1 |
| Oct 9, 2026 | 3.99 | 3.99 | 3.82 | 3.82 | 3.82 | -2.55% | 60 |
| Oct 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 91 |
| Oct 6, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -7.14% | 4 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.41% | 23 |
| Sep 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | 5 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -4.80% | 1 |
| Sep 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 5.53% | - |
| Sep 24, 2026 | 4.50 | 4.80 | 4.34 | 4.34 | 4.34 | 5.85% | 10 |
| Sep 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Sep 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 1 |
| Sep 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 1 |
| Sep 16, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 1.18% | 1 |
| Sep 15, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - | 1 |
| Sep 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | 1 |
| Sep 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Sep 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | 1 |
| Aug 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Aug 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Aug 26, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -1.79% | 1 |
| Aug 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Aug 24, 2026 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -1.78% | 1 |
| Aug 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | -1.10% | 2 |
| Aug 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.22% | 3 |
| Aug 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| Aug 10, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | 1.70% | 1 |
| Jul 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 1 |
| Jul 28, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | -0.43% | 1 |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Jul 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | 2 |
| Jul 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.91% | - |
| Jul 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.61% | - |
| Jul 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | - |
| Jul 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% | 1 |
| Jul 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.89% | - |
| Jul 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | - |