Hypoport SE (LON:0JVS)
London · Delayed Price · Currency is GBP · Price in EUR 126.89
-1.51 (-1.17%)
At close: Jan 2, 2026
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 129.40 | 130.80 | 126.90 | 126.90 | 126.89 | -1.17% | 5,475 |
| Dec 30, 2025 | 127.50 | 129.20 | 128.00 | 128.40 | 128.40 | 0.67% | 1,532 |
| Dec 29, 2025 | 125.70 | 128.80 | 125.80 | 127.55 | 127.55 | 0.65% | 3,331 |
| Dec 23, 2025 | 124.30 | 129.00 | 124.20 | 126.73 | 126.73 | 0.86% | 2,397 |
| Dec 22, 2025 | 125.10 | 128.00 | 123.60 | 125.65 | 125.65 | 1.42% | 927 |
| Dec 19, 2025 | 126.30 | 127.80 | 123.00 | 123.89 | 123.89 | -1.99% | 4,131 |
| Dec 18, 2025 | 123.20 | 126.40 | 122.70 | 126.40 | 126.40 | 2.23% | 465 |
| Dec 17, 2025 | 124.10 | 124.00 | 121.80 | 123.64 | 123.64 | 0.52% | 11,404 |
| Dec 16, 2025 | 122.20 | 124.20 | 122.00 | 123.00 | 123.00 | -2.61% | 6,864 |
| Dec 15, 2025 | 126.90 | 126.30 | 123.60 | 126.30 | 126.30 | -0.55% | 1,362 |
| Dec 12, 2025 | 129.60 | 132.20 | 126.80 | 127.00 | 127.00 | -1.56% | 3,441 |
| Dec 11, 2025 | 127.70 | 129.40 | 127.00 | 129.01 | 129.01 | 1.24% | 691 |
| Dec 10, 2025 | 127.50 | 128.60 | 127.20 | 127.43 | 127.43 | 1.13% | 1,787 |
| Dec 9, 2025 | 129.00 | 129.80 | 125.40 | 126.00 | 126.00 | -1.35% | 4,745 |
| Dec 8, 2025 | 135.50 | 136.20 | 127.30 | 127.72 | 127.72 | -5.80% | 5,534 |
| Dec 5, 2025 | 137.40 | 137.80 | 133.80 | 135.59 | 135.59 | 0.28% | 2,354 |
| Dec 4, 2025 | 132.70 | 136.80 | 133.90 | 135.21 | 135.21 | 3.75% | 7,126 |
| Dec 3, 2025 | 133.50 | 134.20 | 128.40 | 130.33 | 130.33 | -3.03% | 15,607 |
| Dec 2, 2025 | 135.10 | 135.00 | 129.00 | 134.40 | 134.40 | 10.48% | 6,055 |
| Dec 1, 2025 | 123.60 | 124.00 | 120.60 | 121.65 | 121.65 | -2.52% | 6,058 |
| Nov 28, 2025 | 125.90 | 126.00 | 123.23 | 124.80 | 124.80 | -0.95% | 3,764 |
| Nov 27, 2025 | 124.70 | 128.00 | 124.00 | 126.00 | 126.00 | 2.19% | 3,337 |
| Nov 26, 2025 | 121.20 | 125.00 | 120.20 | 123.30 | 123.30 | 4.10% | 12,650 |
| Nov 25, 2025 | 116.50 | 120.20 | 116.00 | 118.44 | 118.44 | 1.38% | 14,257 |
| Nov 24, 2025 | 116.10 | 119.00 | 115.00 | 116.83 | 116.83 | 0.32% | 10,520 |
| Nov 21, 2025 | 117.30 | 121.60 | 114.80 | 116.45 | 116.45 | -1.34% | 24,667 |
| Nov 20, 2025 | 122.20 | 122.40 | 116.00 | 118.04 | 118.04 | -0.60% | 14,084 |
| Nov 19, 2025 | 107.20 | 119.80 | 107.20 | 118.75 | 118.75 | 12.99% | 91,226 |
| Nov 18, 2025 | 104.60 | 105.40 | 102.20 | 105.10 | 105.10 | -2.63% | 979 |
| Nov 17, 2025 | 108.70 | 110.00 | 105.80 | 107.94 | 107.94 | -2.14% | 1,510 |
| Nov 14, 2025 | 109.90 | 111.20 | 108.20 | 110.30 | 110.30 | -1.51% | 6,495 |
| Nov 13, 2025 | 114.00 | 115.60 | 110.00 | 111.99 | 111.99 | -1.59% | 11,782 |
| Nov 12, 2025 | 115.60 | 117.00 | 112.60 | 113.80 | 113.80 | -0.70% | 25,813 |
| Nov 11, 2025 | 120.40 | 120.80 | 113.40 | 114.60 | 114.60 | -3.83% | 40,055 |
| Nov 10, 2025 | 124.50 | 126.20 | 116.60 | 119.17 | 119.17 | -0.73% | 18,573 |
| Nov 7, 2025 | 120.00 | 120.80 | 115.60 | 120.04 | 120.04 | -0.33% | 1,097 |
| Nov 6, 2025 | 121.00 | 121.20 | 118.76 | 120.44 | 120.44 | -0.42% | 5,007 |
| Nov 5, 2025 | 121.20 | 122.80 | 120.00 | 120.95 | 120.94 | -2.90% | 7,062 |
| Nov 4, 2025 | 125.10 | 125.40 | 122.00 | 124.55 | 124.55 | -1.58% | 2,776 |
| Nov 3, 2025 | 128.80 | 133.20 | 126.20 | 126.55 | 126.55 | -2.74% | 17,163 |
| Oct 31, 2025 | 131.40 | 130.60 | 129.40 | 130.11 | 130.11 | -0.07% | 951 |
| Oct 30, 2025 | 126.30 | 131.20 | 126.80 | 130.20 | 130.20 | 2.20% | 1,476 |
| Oct 29, 2025 | 132.10 | 133.60 | 124.60 | 127.40 | 127.40 | -3.92% | 9,093 |
| Oct 28, 2025 | 138.20 | 139.00 | 132.60 | 132.60 | 132.60 | -9.22% | 15,782 |
| Oct 27, 2025 | 150.70 | 151.40 | 145.80 | 146.07 | 146.07 | -3.34% | 2,227 |
| Oct 24, 2025 | 152.40 | 155.60 | 149.80 | 151.11 | 151.11 | -1.56% | 4,487 |
| Oct 23, 2025 | 153.40 | 154.80 | 152.10 | 153.51 | 153.51 | 0.36% | 3,652 |
| Oct 22, 2025 | 154.80 | 154.00 | 150.20 | 152.97 | 152.97 | -0.19% | 2,018 |
| Oct 21, 2025 | 153.80 | 153.40 | 152.00 | 153.27 | 153.27 | -0.15% | 1,747 |
| Oct 20, 2025 | 155.20 | 154.60 | 151.60 | 153.50 | 153.50 | 1.66% | 240 |