Hypoport SE (LON:0JVS)
London · Delayed Price · Currency is GBP · Price in EUR 130.11
-0.09 (-0.07%)
At close: Oct 31, 2025
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 153.40 | 154.00 | 147.00 | 151.00 | 151.00 | -2.43% | 13,131 |
| Oct 16, 2025 | 153.20 | 156.20 | 151.80 | 154.77 | 154.77 | 2.09% | 7,892 |
| Oct 15, 2025 | 143.10 | 156.60 | 143.50 | 151.60 | 151.60 | 5.99% | 6,001 |
| Oct 14, 2025 | 145.00 | 143.60 | 142.00 | 143.03 | 143.03 | -1.08% | 3,859 |
| Oct 13, 2025 | 143.10 | 145.60 | 141.20 | 144.60 | 144.60 | 1.54% | 2,722 |
| Oct 10, 2025 | 148.70 | 148.80 | 142.40 | 142.40 | 142.40 | -3.78% | 3,976 |
| Oct 9, 2025 | 145.80 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 167 |
| Oct 8, 2025 | 142.50 | 145.30 | 142.00 | 145.00 | 145.00 | 0.28% | 1,301 |
| Oct 7, 2025 | 144.40 | 145.60 | 142.80 | 144.60 | 144.60 | 0.73% | 993 |
| Oct 6, 2025 | 143.70 | 146.10 | 141.00 | 143.56 | 143.56 | 0.81% | 2,313 |
| Oct 3, 2025 | 140.90 | 142.40 | 139.00 | 142.40 | 142.40 | 2.01% | 1,140 |
| Oct 2, 2025 | 136.40 | 140.60 | 136.40 | 139.60 | 139.60 | 4.33% | 2,080 |
| Oct 1, 2025 | 137.80 | 138.60 | 133.80 | 133.80 | 133.80 | -1.65% | 1,009 |
| Sep 30, 2025 | 131.00 | 137.40 | 130.80 | 136.04 | 136.04 | 3.22% | 1,022 |
| Sep 29, 2025 | 133.30 | 135.80 | 130.00 | 131.80 | 131.80 | 0.46% | 739 |
| Sep 26, 2025 | 134.10 | 133.40 | 131.20 | 131.20 | 131.20 | -2.19% | 1,134 |
| Sep 25, 2025 | 136.80 | 137.00 | 133.90 | 134.14 | 134.14 | -2.80% | 3,179 |
| Sep 24, 2025 | 140.10 | 140.40 | 137.60 | 138.00 | 138.00 | -2.54% | 2,434 |
| Sep 23, 2025 | 141.70 | 143.00 | 141.40 | 141.60 | 141.60 | 0.57% | 578 |
| Sep 22, 2025 | 139.80 | 141.90 | 140.50 | 140.80 | 140.80 | 0.28% | 530 |
| Sep 19, 2025 | 141.50 | 142.60 | 138.40 | 140.40 | 140.40 | -0.99% | 1,557 |
| Sep 18, 2025 | 138.20 | 142.60 | 138.20 | 141.80 | 141.80 | 1.87% | 1,255 |
| 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 |