Hypoport SE (LON:0JVS)
London · Delayed Price · Currency is GBP · Price in EUR 71.90
-3.03 (-4.04%)
At close: Mar 27, 2026
LON:0JVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.35 | 74.00 | 70.40 | 71.90 | 71.90 | -4.04% | 7,325 |
| Mar 26, 2026 | 74.05 | 75.20 | 71.25 | 74.93 | 74.93 | 0.17% | 14,752 |
| Mar 25, 2026 | 76.60 | 79.00 | 74.10 | 74.80 | 74.80 | 1.90% | 5,852 |
| Mar 24, 2026 | 76.10 | 76.00 | 72.30 | 73.40 | 73.40 | -4.42% | 8,974 |
| Mar 23, 2026 | 76.40 | 79.90 | 73.20 | 76.80 | 76.80 | -0.52% | 6,265 |
| Mar 20, 2026 | 81.20 | 83.30 | 77.20 | 77.20 | 77.20 | -1.15% | 5,769 |
| Mar 19, 2026 | 85.70 | 84.90 | 77.90 | 78.10 | 78.10 | -11.15% | 8,337 |
| Mar 18, 2026 | 82.35 | 93.20 | 82.50 | 87.90 | 87.90 | 11.33% | 806,645 |
| Mar 17, 2026 | 78.45 | 82.00 | 77.10 | 78.96 | 78.96 | -2.40% | 21,440 |
| Mar 16, 2026 | 87.45 | 87.50 | 77.95 | 80.90 | 80.90 | 1.70% | 47,048 |
| Mar 13, 2026 | 78.75 | 79.55 | 77.80 | 79.55 | 79.55 | -0.69% | 44,268 |
| Mar 12, 2026 | 82.55 | 83.40 | 79.60 | 80.10 | 80.10 | -4.47% | 38,396 |
| Mar 11, 2026 | 87.35 | 91.30 | 83.70 | 83.85 | 83.85 | -5.22% | 1,905 |
| Mar 10, 2026 | 90.95 | 91.10 | 88.47 | 88.47 | 88.47 | -1.70% | 2,124 |
| Mar 9, 2026 | 88.60 | 91.50 | 88.30 | 90.00 | 90.00 | -2.81% | 42 |
| Mar 6, 2026 | 93.00 | 94.40 | 91.79 | 92.60 | 92.60 | - | 5,499 |
| Mar 5, 2026 | 88.60 | 94.70 | 87.30 | 92.60 | 92.60 | 7.80% | 41,912 |
| Mar 4, 2026 | 87.45 | 90.00 | 85.30 | 85.90 | 85.90 | -2.96% | 4,764 |
| Mar 3, 2026 | 89.30 | 89.50 | 87.10 | 88.52 | 88.52 | -2.97% | 3,438 |
| Mar 2, 2026 | 90.55 | 92.40 | 88.40 | 91.24 | 91.23 | -0.30% | 23,218 |
| Feb 27, 2026 | 89.70 | 94.40 | 89.70 | 91.51 | 91.51 | 8.94% | 21,493 |
| Feb 26, 2026 | 82.15 | 84.30 | 80.70 | 84.00 | 84.00 | 3.70% | 110 |
| Feb 25, 2026 | 80.30 | 81.00 | 79.50 | 81.00 | 81.00 | 1.71% | 6,639 |
| Feb 24, 2026 | 81.40 | 80.80 | 77.40 | 79.64 | 79.64 | -0.22% | 24,993 |
| Feb 23, 2026 | 82.95 | 83.00 | 79.20 | 79.81 | 79.81 | -5.44% | 21,766 |
| Feb 20, 2026 | 84.90 | 85.35 | 83.90 | 84.40 | 84.40 | -2.06% | 2,565 |
| Feb 19, 2026 | 82.95 | 86.50 | 83.10 | 86.18 | 86.18 | 3.58% | 26,975 |
| Feb 18, 2026 | 84.70 | 85.10 | 83.10 | 83.20 | 83.20 | 0.60% | 18,672 |
| Feb 17, 2026 | 84.30 | 84.20 | 82.70 | 82.70 | 82.70 | -2.59% | 1,753 |
| Feb 16, 2026 | 87.55 | 85.60 | 84.50 | 84.90 | 84.90 | -0.92% | 1,810 |
| Feb 13, 2026 | 85.80 | 86.90 | 85.50 | 85.69 | 85.69 | -0.36% | 1,853 |
| Feb 12, 2026 | 86.95 | 87.10 | 85.10 | 86.00 | 86.00 | -2.22% | 36,075 |
| 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 |