Hypoport SE (LON:0JVS)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 94.20
+10.60 (12.68%)
At close: Nov 10, 2026
LON:0JVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 84.00 | 95.25 | 84.00 | 94.20 | 94.20 | 12.68% | 3,627 |
| Nov 9, 2026 | 86.15 | 87.90 | 83.10 | 83.60 | 83.60 | -4.13% | 1,325 |
| Nov 6, 2026 | 90.00 | 91.45 | 85.65 | 87.20 | 87.20 | -4.39% | 7,468 |
| Nov 5, 2026 | 87.38 | 91.20 | 87.73 | 91.20 | 91.20 | 4.95% | 51,791 |
| Nov 4, 2026 | 82.50 | 87.00 | 79.95 | 86.90 | 86.90 | 8.48% | 3,252 |
| Nov 3, 2026 | 82.40 | 80.20 | 78.95 | 80.11 | 80.11 | -0.06% | 1,584 |
| Nov 2, 2026 | 85.28 | 81.10 | 79.45 | 80.15 | 80.15 | -2.49% | 2,315 |
| Oct 30, 2026 | 79.18 | 82.55 | 81.10 | 82.19 | 82.19 | 1.26% | 11,224 |
| Oct 29, 2026 | 82.05 | 81.50 | 79.45 | 81.17 | 81.17 | 2.36% | 2,963 |
| Oct 28, 2026 | 82.90 | 82.55 | 79.30 | 79.30 | 79.30 | -3.55% | 1,003 |
| Oct 27, 2026 | 76.90 | 83.70 | 80.30 | 82.22 | 82.22 | 0.57% | 2,335 |
| Oct 26, 2026 | 86.90 | 85.00 | 81.75 | 81.75 | 81.75 | -1.15% | 332 |
| Oct 23, 2026 | 84.30 | 83.80 | 82.00 | 82.70 | 82.70 | 0.36% | 20 |
| Oct 22, 2026 | 83.08 | 84.00 | 81.50 | 82.40 | 82.40 | -2.31% | 1,351 |
| Oct 21, 2026 | 81.03 | 84.35 | 79.00 | 84.35 | 84.35 | 5.29% | 11,543 |
| Oct 20, 2026 | 81.53 | 80.25 | 77.55 | 80.11 | 80.11 | 2.07% | 25,387 |
| Oct 19, 2026 | 77.08 | 78.70 | 76.65 | 78.49 | 78.49 | -1.99% | 289 |
| Oct 16, 2026 | 72.45 | 80.55 | 73.60 | 80.08 | 80.08 | 10.00% | 4,317 |
| Oct 15, 2026 | 68.90 | 72.80 | 69.10 | 72.80 | 72.80 | 4.15% | 52,428 |
| Oct 14, 2026 | 64.80 | 70.60 | 67.90 | 69.90 | 69.90 | 2.52% | 118,574 |
| Oct 13, 2026 | 64.80 | 68.19 | 67.25 | 68.19 | 68.18 | 0.54% | 98,897 |
| Oct 12, 2026 | 66.75 | 68.75 | 67.25 | 67.82 | 67.82 | 0.62% | 26,127 |
| Oct 9, 2026 | 70.45 | 68.01 | 67.30 | 67.40 | 67.40 | -0.88% | 585 |
| Oct 8, 2026 | 68.75 | 68.00 | 67.30 | 68.00 | 68.00 | -0.46% | 1,437 |
| Oct 7, 2026 | 70.25 | 68.50 | 67.20 | 68.32 | 68.32 | -0.12% | 5,619 |
| Oct 6, 2026 | 68.00 | 70.00 | 68.40 | 68.40 | 68.40 | -0.90% | 15,769 |
| Oct 5, 2026 | 68.40 | 69.30 | 67.95 | 69.02 | 69.02 | 0.75% | 715 |
| Oct 2, 2026 | 69.88 | 70.40 | 67.50 | 68.50 | 68.50 | 0.44% | 3,544 |
| Oct 1, 2026 | 68.10 | 70.15 | 67.60 | 68.20 | 68.20 | 0.96% | 8,200 |
| Sep 30, 2026 | 75.58 | 72.00 | 67.45 | 67.55 | 67.55 | -8.59% | 1,791 |
| Sep 29, 2026 | 75.88 | 74.45 | 71.90 | 73.90 | 73.90 | -0.74% | 393 |
| Sep 28, 2026 | 73.18 | 74.45 | 72.35 | 74.45 | 74.45 | 1.88% | 843 |
| Sep 25, 2026 | 66.65 | 73.25 | 69.10 | 73.08 | 73.08 | 6.68% | 2,875 |
| Sep 24, 2026 | 68.35 | 71.45 | 68.05 | 68.50 | 68.50 | -3.06% | 6,264 |
| Sep 23, 2026 | 73.28 | 76.25 | 69.85 | 70.66 | 70.66 | -6.70% | 13,211 |
| Sep 22, 2026 | 73.63 | 76.45 | 75.70 | 75.73 | 75.73 | 0.98% | 19,434 |
| Sep 21, 2026 | 74.50 | 77.00 | 75.00 | 75.00 | 75.00 | -1.64% | 246 |
| Sep 18, 2026 | 78.25 | 78.60 | 76.25 | 76.25 | 76.25 | -2.18% | 79 |
| Sep 17, 2026 | 74.55 | 77.95 | 77.30 | 77.95 | 77.95 | 0.26% | 18,041 |
| Sep 16, 2026 | 80.45 | 78.50 | 76.90 | 77.75 | 77.75 | 0.45% | 169 |
| Sep 15, 2026 | 76.45 | 77.40 | 75.30 | 77.40 | 77.40 | 1.31% | 205 |
| Sep 14, 2026 | 74.40 | 77.35 | 75.25 | 76.40 | 76.40 | -0.26% | 1,584 |
| Sep 11, 2026 | 74.55 | 77.75 | 76.00 | 76.60 | 76.60 | -2.08% | 1,636 |
| Sep 10, 2026 | 84.70 | 81.70 | 77.20 | 78.23 | 78.22 | -4.59% | 291 |
| Sep 9, 2026 | 81.73 | 82.58 | 81.65 | 81.99 | 81.99 | -1.45% | 483 |
| Sep 8, 2026 | 82.90 | 83.25 | 81.40 | 83.20 | 83.20 | -0.18% | 5,605 |
| Sep 7, 2026 | 86.65 | 84.90 | 82.30 | 83.35 | 83.35 | -0.95% | 2,087 |
| Sep 4, 2026 | 79.03 | 84.90 | 83.10 | 84.15 | 84.15 | 3.13% | 2,030 |
| Sep 3, 2026 | 79.03 | 82.40 | 79.35 | 81.60 | 81.60 | 0.37% | 1,832 |
| Sep 2, 2026 | 80.95 | 82.70 | 80.80 | 81.30 | 81.30 | -2.17% | 1,510 |