Hypoport SE (LON:0JVS)
London · Delayed Price · Currency is GBP · Price in EUR 79.40
-2.80 (-3.41%)
At close: Jun 3, 2026
LON:0JVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 84.55 | 88.60 | 82.20 | 82.20 | 82.20 | -4.97% | 1,693 |
| Jun 1, 2026 | 88.25 | 87.15 | 84.55 | 86.50 | 86.50 | -1.42% | 1,817 |
| May 29, 2026 | 88.50 | 89.40 | 84.55 | 87.75 | 87.75 | 0.34% | 6,375 |
| May 28, 2026 | 83.13 | 87.45 | 84.20 | 87.45 | 87.45 | 3.49% | 1,330 |
| May 27, 2026 | 81.68 | 85.60 | 81.00 | 84.50 | 84.50 | 4.97% | 2,780 |
| May 26, 2026 | 81.28 | 81.65 | 80.50 | 80.50 | 80.50 | -1.71% | 988 |
| May 25, 2026 | 80.80 | 82.20 | 80.80 | 81.90 | 81.90 | 3.37% | 4,568 |
| May 22, 2026 | 82.05 | 82.40 | 79.00 | 79.23 | 79.23 | -2.97% | 3,140 |
| May 21, 2026 | 79.63 | 83.00 | 79.25 | 81.65 | 81.65 | 5.59% | 2,181 |
| May 20, 2026 | 79.68 | 80.35 | 77.00 | 77.33 | 77.33 | -3.37% | 11,518 |
| May 19, 2026 | 81.13 | 82.05 | 79.75 | 80.03 | 80.03 | -1.26% | 2,561 |
| May 18, 2026 | 81.03 | 81.05 | 78.00 | 81.05 | 81.05 | -2.05% | 4,106 |
| May 15, 2026 | 87.73 | 88.05 | 81.90 | 82.75 | 82.75 | -5.70% | 9,672 |
| May 14, 2026 | 84.15 | 89.20 | 83.50 | 87.75 | 87.75 | 6.49% | 3,489 |
| May 13, 2026 | 79.63 | 82.55 | 78.70 | 82.40 | 82.40 | 4.30% | 7,572 |
| May 12, 2026 | 78.10 | 79.00 | 75.90 | 79.00 | 79.00 | -0.28% | 3,768 |
| May 11, 2026 | 82.75 | 83.00 | 77.55 | 79.23 | 79.23 | 2.36% | 5,277 |
| May 8, 2026 | 76.20 | 78.10 | 76.00 | 77.40 | 77.40 | -1.57% | 13,722 |
| May 7, 2026 | 80.75 | 81.80 | 78.55 | 78.63 | 78.63 | -4.11% | 4,655 |
| May 6, 2026 | 80.00 | 83.35 | 78.60 | 82.00 | 82.00 | 3.47% | 15,046 |
| May 5, 2026 | 80.90 | 81.95 | 78.00 | 79.25 | 79.25 | -3.29% | 1,353 |
| May 4, 2026 | 85.45 | 85.45 | 81.90 | 81.95 | 81.95 | 0.71% | 1,433 |
| Apr 30, 2026 | 82.65 | 83.60 | 80.85 | 81.38 | 81.38 | -3.87% | 913 |
| Apr 29, 2026 | 87.88 | 88.00 | 81.80 | 84.65 | 84.65 | 5.15% | 4,119 |
| Apr 28, 2026 | 81.18 | 81.00 | 80.30 | 80.50 | 80.50 | -1.83% | 44 |
| Apr 27, 2026 | 81.68 | 82.75 | 80.85 | 82.00 | 82.00 | - | 1,037 |
| Apr 24, 2026 | 84.75 | 85.30 | 81.15 | 82.00 | 82.00 | -3.70% | 10,172 |
| Apr 23, 2026 | 85.33 | 85.80 | 84.55 | 85.15 | 85.15 | -2.35% | 1,042 |
| Apr 22, 2026 | 87.88 | 88.28 | 86.05 | 87.20 | 87.20 | -0.06% | 1,834 |
| Apr 21, 2026 | 87.58 | 89.20 | 86.85 | 87.25 | 87.25 | -0.51% | 1,636 |
| Apr 20, 2026 | 91.93 | 92.30 | 87.25 | 87.70 | 87.70 | -6.75% | 3,179 |
| Apr 17, 2026 | 92.45 | 94.65 | 91.30 | 94.05 | 94.05 | 1.68% | 3,408 |
| Apr 16, 2026 | 90.05 | 95.60 | 89.95 | 92.50 | 92.50 | 1.75% | 9,096 |
| Apr 15, 2026 | 84.95 | 91.50 | 85.00 | 90.91 | 90.91 | 12.35% | 8,317 |
| Apr 14, 2026 | 78.85 | 81.90 | 78.95 | 80.91 | 80.91 | 3.86% | 9,204 |
| Apr 13, 2026 | 78.80 | 79.30 | 76.05 | 77.90 | 77.90 | -4.18% | 5,425 |
| Apr 10, 2026 | 76.55 | 82.55 | 77.00 | 81.30 | 81.30 | 5.79% | 3,596 |
| Apr 9, 2026 | 79.03 | 79.60 | 76.60 | 76.85 | 76.85 | -4.36% | 6,468 |
| Apr 8, 2026 | 77.48 | 81.85 | 78.80 | 80.35 | 80.35 | 10.45% | 4,569 |
| Apr 7, 2026 | 75.38 | 77.00 | 72.75 | 72.75 | 72.75 | 2.32% | 544 |
| Apr 2, 2026 | 71.45 | 76.80 | 70.50 | 71.10 | 71.10 | -0.60% | 6,096 |
| Apr 1, 2026 | 74.35 | 74.80 | 69.50 | 71.53 | 71.53 | 0.89% | 9,301 |
| Mar 31, 2026 | 72.70 | 73.00 | 70.55 | 70.90 | 70.90 | -0.70% | 75,942 |
| Mar 30, 2026 | 72.20 | 72.50 | 68.59 | 71.40 | 71.40 | -0.70% | 40,586 |
| 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 |