Hypoport SE (LON:0JVS)
London · Delayed Price · Currency is GBP · Price in EUR 141.80
+2.60 (1.87%)
At close: Sep 18, 2025
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 142.50 | 142.40 | 137.00 | 139.20 | 139.20 | -1.56% | 1,977 |
| Sep 16, 2025 | 143.50 | 147.00 | 141.10 | 141.40 | 141.40 | 0.71% | 2,417 |
| Sep 15, 2025 | 133.90 | 140.40 | 134.80 | 140.40 | 140.40 | 3.73% | 1,701 |
| Sep 12, 2025 | 134.70 | 136.60 | 133.00 | 135.36 | 135.36 | 0.41% | 1,138 |
| Sep 11, 2025 | 133.70 | 136.00 | 132.60 | 134.80 | 134.80 | 0.45% | 1,893 |
| Sep 10, 2025 | 137.60 | 138.20 | 134.00 | 134.20 | 134.20 | -1.61% | 1,001 |
| Sep 9, 2025 | 139.40 | 138.80 | 136.00 | 136.40 | 136.40 | -1.30% | 5,555 |
| Sep 8, 2025 | 139.20 | 141.20 | 137.80 | 138.20 | 138.20 | 0.41% | 794 |
| Sep 5, 2025 | 138.60 | 139.00 | 134.40 | 137.64 | 137.64 | 0.03% | 3,612 |
| Sep 4, 2025 | 140.70 | 141.00 | 137.40 | 137.60 | 137.60 | -2.41% | 237 |
| Sep 3, 2025 | 144.40 | 146.00 | 141.00 | 141.00 | 141.00 | -1.12% | 335 |
| Sep 2, 2025 | 147.80 | 148.00 | 142.40 | 142.60 | 142.60 | -3.52% | 588 |
| Sep 1, 2025 | 143.10 | 148.40 | 143.00 | 147.80 | 147.80 | 2.92% | 1,328 |
| Aug 29, 2025 | 146.60 | 147.60 | 143.60 | 143.60 | 143.60 | -0.97% | 1,401 |
| Aug 28, 2025 | 148.50 | 149.80 | 143.60 | 145.00 | 145.00 | -1.89% | 2,168 |
| Aug 27, 2025 | 149.70 | 150.80 | 147.40 | 147.80 | 147.80 | -2.12% | 2,260 |
| Aug 26, 2025 | 151.50 | 152.20 | 149.90 | 151.00 | 151.00 | -1.18% | 1,103 |
| Aug 25, 2025 | 154.00 | 154.60 | 149.40 | 152.80 | 152.80 | -0.39% | 3,766 |
| Aug 22, 2025 | 151.30 | 153.40 | 151.20 | 153.40 | 153.40 | 1.17% | 3,350 |
| Aug 21, 2025 | 153.80 | 154.00 | 151.00 | 151.63 | 151.63 | -1.80% | 1,895 |
| Aug 20, 2025 | 155.20 | 158.00 | 154.40 | 154.40 | 154.40 | -1.53% | 606 |
| Aug 19, 2025 | 156.10 | 158.00 | 154.20 | 156.80 | 156.80 | - | 4,787 |
| Aug 18, 2025 | 158.30 | 158.40 | 154.00 | 156.80 | 156.80 | -4.51% | 2,113 |
| Aug 15, 2025 | 162.40 | 165.40 | 157.80 | 164.20 | 164.20 | 1.62% | 1,748 |
| Aug 14, 2025 | 156.10 | 162.20 | 156.00 | 161.58 | 161.58 | 1.72% | 3,660 |
| Aug 13, 2025 | 160.40 | 162.20 | 155.50 | 158.85 | 158.85 | -2.37% | 3,109 |
| Aug 12, 2025 | 171.20 | 171.20 | 157.40 | 162.70 | 162.70 | -6.71% | 7,330 |
| Aug 11, 2025 | 190.90 | 192.00 | 170.60 | 174.40 | 174.40 | -6.14% | 5,552 |
| Aug 8, 2025 | 186.00 | 187.40 | 183.60 | 185.80 | 185.80 | -0.43% | 2,734 |
| Aug 7, 2025 | 184.00 | 186.80 | 184.40 | 186.60 | 186.60 | 1.63% | 1,249 |
| Aug 6, 2025 | 186.20 | 183.60 | 181.00 | 183.60 | 183.60 | 0.88% | 349 |
| Aug 5, 2025 | 180.90 | 184.00 | 179.80 | 182.00 | 182.00 | 0.22% | 1,518 |
| Aug 4, 2025 | 182.50 | 182.20 | 180.20 | 181.60 | 181.60 | 0.45% | 433 |
| Aug 1, 2025 | 187.20 | 187.80 | 177.40 | 180.80 | 180.80 | -4.24% | 12,058 |
| Jul 31, 2025 | 191.10 | 191.40 | 188.20 | 188.80 | 188.80 | -1.11% | 120 |
| Jul 30, 2025 | 194.80 | 194.60 | 189.60 | 190.91 | 190.91 | -3.60% | 1,435 |
| Jul 29, 2025 | 202.55 | 207.50 | 194.80 | 198.05 | 198.05 | 0.94% | 21,215 |
| Jul 28, 2025 | 196.75 | 198.20 | 195.60 | 196.20 | 196.20 | 0.51% | 285 |
| Jul 25, 2025 | 198.55 | 196.20 | 192.40 | 195.20 | 195.20 | -0.31% | 4,926 |
| Jul 24, 2025 | 200.10 | 201.50 | 193.40 | 195.80 | 195.80 | -2.34% | 907 |
| Jul 23, 2025 | 198.65 | 202.00 | 199.60 | 200.50 | 200.50 | 1.39% | 113 |
| Jul 22, 2025 | 199.10 | 200.00 | 197.20 | 197.75 | 197.75 | -0.93% | 511 |
| Jul 21, 2025 | 199.65 | 200.00 | 198.10 | 199.60 | 199.60 | -0.70% | 937 |
| Jul 18, 2025 | 207.50 | 208.50 | 196.60 | 201.00 | 201.00 | -3.83% | 1,332 |
| Jul 17, 2025 | 208.50 | 212.00 | 202.50 | 209.00 | 209.00 | -1.07% | 97 |
| Jul 16, 2025 | 213.75 | 215.50 | 208.50 | 211.25 | 211.25 | -0.64% | 788 |
| Jul 15, 2025 | 209.00 | 214.00 | 208.50 | 212.60 | 212.60 | 2.71% | 15,476 |
| Jul 14, 2025 | 208.50 | 211.00 | 204.00 | 207.00 | 207.00 | -2.82% | 1,189 |
| Jul 11, 2025 | 215.75 | 217.50 | 213.00 | 213.00 | 213.00 | -1.62% | 1,316 |
| Jul 10, 2025 | 213.75 | 218.00 | 213.50 | 216.50 | 216.50 | 1.88% | 83 |