Hypoport SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	93.10	91.90	87.90	87.95	87.95	-6.93%	4,581
Feb 10, 2026	95.05	94.60	92.70	94.50	94.50	1.07%	2,029
Feb 9, 2026	90.45	95.00	89.90	93.50	93.50	7.97%	3,274
Feb 6, 2026	88.50	89.10	85.90	86.60	86.60	-1.82%	1,480
Feb 5, 2026	90.15	91.30	87.60	88.20	88.20	-1.86%	6,138
Feb 4, 2026	93.20	93.05	89.75	89.87	89.87	-5.13%	2,495
Feb 3, 2026	95.45	95.50	91.80	94.73	94.73	-0.38%	1,999
Feb 2, 2026	98.00	98.40	95.10	95.10	95.10	-3.78%	2,402
Jan 30, 2026	99.60	100.40	98.30	98.84	98.84	-1.36%	2,589
Jan 29, 2026	101.55	102.20	99.15	100.20	100.20	-1.67%	567
Jan 28, 2026	102.25	102.40	101.80	101.90	101.90	0.10%	398
Jan 27, 2026	105.80	106.40	100.50	101.80	101.80	-3.78%	8,330
Jan 26, 2026	103.10	105.80	103.40	105.80	105.80	3.12%	4,511
Jan 23, 2026	102.90	103.00	101.40	102.60	102.60	-0.39%	942
Jan 22, 2026	103.70	104.20	101.00	103.00	103.00	2.54%	144,177
Jan 21, 2026	103.30	103.80	97.50	100.45	100.45	-6.64%	53,814
Jan 20, 2026	116.10	114.80	103.00	107.60	107.60	-13.23%	31,404
Jan 19, 2026	124.50	125.60	123.40	124.00	124.00	-2.05%	840
Jan 16, 2026	125.90	126.60	125.40	126.60	126.60	0.96%	502
Jan 15, 2026	128.00	127.60	124.60	125.40	125.40	-1.26%	1,891
Jan 14, 2026	130.00	129.40	126.60	127.00	127.00	-2.31%	813
Jan 13, 2026	132.50	133.60	129.40	130.00	130.00	-1.67%	6,997
Jan 12, 2026	128.80	132.20	128.80	132.20	132.20	3.93%	6,871
Jan 9, 2026	126.50	128.40	126.60	127.20	127.20	0.47%	94
Jan 8, 2026	128.20	128.00	125.00	126.60	126.60	0.48%	1,653
Jan 7, 2026	127.50	127.60	125.80	126.00	126.00	-1.41%	6,044
Jan 6, 2026	128.40	128.40	127.00	127.80	127.80	0.63%	6,286
Jan 5, 2026	128.40	130.40	126.80	127.00	127.00	0.08%	3,743
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