Hyloris Pharmaceuticals SA (LON:0AB6)
London · Delayed Price · Currency is GBP · Price in EUR 4.590
0.00 (0.00%)
At close: Jul 20, 2026
LON:0AB6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61% | 2 |
| Jul 1, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -0.86% | 2 |
| Jun 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | 2 |
| Jun 26, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -2.59% | 1 |
| Jun 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | - |
| Jun 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | 1 |
| Jun 15, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -1.46% | 1 |
| Jun 12, 2026 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -3.82% | 1 |
| Jun 10, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | 1 |
| Jun 8, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -1.96% | 1 |
| Jun 5, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | -5.90% | 2 |
| Jun 1, 2026 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | 5.86% | - |
| May 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| May 21, 2026 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | 0.39% | 2 |
| May 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.92% | 2 |
| May 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.25% | 2 |
| May 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.55% | 1 |
| May 12, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3.01% | 1 |
| May 11, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.11% | - |
| May 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | 19 |
| May 7, 2026 | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | 0.78% | 1,215 |
| May 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.38% | - |
| May 5, 2026 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | 0.20% | 2,662 |
| May 4, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -4.17% | 1 |
| Apr 30, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Apr 29, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Apr 28, 2026 | 5.24 | 5.38 | 5.24 | 5.36 | 5.36 | -0.37% | 68 |
| Apr 27, 2026 | 5.44 | 5.58 | 5.34 | 5.38 | 5.38 | -1.47% | 3,097 |
| Apr 24, 2026 | 5.34 | 5.46 | 5.34 | 5.46 | 5.46 | -2.15% | 2,842 |
| Apr 23, 2026 | 5.42 | 5.58 | 5.42 | 5.58 | 5.58 | 0.36% | 1 |
| Apr 22, 2026 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | -0.36% | 22 |
| Apr 21, 2026 | 5.58 | 5.62 | 5.50 | 5.58 | 5.58 | -6.69% | 350 |
| Apr 16, 2026 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 4.55% | 14 |
| Apr 15, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 14.86% | 101 |
| Apr 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | 3 |
| Apr 13, 2026 | 4.74 | 4.82 | 4.66 | 4.82 | 4.82 | -2.23% | 109 |
| Apr 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.82% | 17 |
| Apr 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.03% | 36 |
| Apr 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 21 |
| Apr 2, 2026 | 5.10 | 5.26 | 4.86 | 4.86 | 4.86 | 3.40% | 4 |
| Mar 30, 2026 | 4.75 | 4.80 | 4.70 | 4.70 | 4.70 | -16.07% | 444 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.35% | 178 |
| Mar 12, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -7.12% | 1 |
| Mar 4, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.44% | 243 |