Hypoport SE (LON:0JVS)
London · Delayed Price · Currency is GBP · Price in EUR 73.08
+4.58 (6.68%)
At close: Sep 25, 2026
LON:0JVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 69.35 | 73.25 | 69.10 | 73.03 | 73.03 | 6.61% | 2,874 |
| 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 |
| Sep 1, 2026 | 89.28 | 88.15 | 82.85 | 83.10 | 83.10 | -5.68% | 1,092 |
| Aug 31, 2026 | 88.95 | 88.95 | 88.00 | 88.10 | 88.10 | -0.17% | 62 |
| Aug 28, 2026 | 85.38 | 89.15 | 87.85 | 88.25 | 88.25 | 0.17% | 219 |
| Aug 27, 2026 | 81.08 | 88.25 | 84.05 | 88.10 | 88.10 | 4.45% | 339 |
| Aug 26, 2026 | 82.65 | 85.05 | 82.00 | 84.35 | 84.35 | 1.50% | 268 |
| Aug 25, 2026 | 85.83 | 84.65 | 82.20 | 83.10 | 83.10 | 0.91% | 481 |
| Aug 24, 2026 | 81.18 | 83.90 | 81.40 | 82.35 | 82.35 | -0.78% | 607 |
| Aug 21, 2026 | 82.60 | 83.05 | 82.45 | 83.00 | 83.00 | 0.91% | 78 |
| Aug 20, 2026 | 85.13 | 83.04 | 82.00 | 82.25 | 82.25 | - | 215 |
| Aug 19, 2026 | 78.95 | 82.95 | 81.45 | 82.25 | 82.25 | 0.80% | 606 |
| Aug 18, 2026 | 89.38 | 86.95 | 81.40 | 81.60 | 81.60 | -5.88% | 1,802 |
| Aug 17, 2026 | 83.78 | 87.05 | 84.80 | 86.70 | 86.70 | 1.17% | 534 |
| Aug 14, 2026 | 83.58 | 87.50 | 84.55 | 85.70 | 85.70 | 1.12% | 710 |
| Aug 13, 2026 | 82.60 | 88.35 | 84.50 | 84.75 | 84.75 | 0.53% | 728 |
| Aug 12, 2026 | 82.55 | 84.70 | 81.80 | 84.30 | 84.30 | 1.51% | 430 |
| Aug 11, 2026 | 90.00 | 88.00 | 82.80 | 83.05 | 83.05 | -4.24% | 624 |
| Aug 10, 2026 | 88.05 | 91.10 | 85.65 | 86.73 | 86.73 | -0.94% | 1,087 |
| Aug 7, 2026 | 82.90 | 88.05 | 86.05 | 87.55 | 87.55 | 1.86% | 415 |
| Aug 6, 2026 | 85.28 | 87.05 | 85.45 | 85.95 | 85.95 | 1.48% | 640 |
| Aug 5, 2026 | 81.18 | 85.30 | 84.70 | 84.70 | 84.70 | -1.34% | 40 |
| Aug 4, 2026 | 81.73 | 85.85 | 85.20 | 85.85 | 85.85 | 0.88% | 443 |
| Aug 3, 2026 | 79.93 | 85.50 | 83.05 | 85.10 | 85.10 | 2.07% | 237 |
| Jul 31, 2026 | 86.60 | 84.90 | 83.33 | 83.38 | 83.38 | -0.21% | 415 |
| Jul 30, 2026 | 82.00 | 85.55 | 81.64 | 83.55 | 83.55 | 3.11% | 875 |
| Jul 29, 2026 | 77.78 | 81.75 | 80.15 | 81.03 | 81.03 | -0.94% | 3,603 |
| Jul 28, 2026 | 83.43 | 84.85 | 80.65 | 81.80 | 81.80 | -2.04% | 1,819 |
| Jul 27, 2026 | 83.48 | 85.25 | 82.90 | 83.50 | 83.50 | 0.06% | 179 |
| Jul 24, 2026 | 81.93 | 85.80 | 83.05 | 83.45 | 83.45 | 2.20% | 275 |
| Jul 23, 2026 | 84.90 | 84.95 | 81.65 | 81.65 | 81.65 | -4.56% | 822 |
| Jul 22, 2026 | 86.95 | 86.95 | 85.05 | 85.55 | 85.55 | -2.17% | 492 |
| Jul 21, 2026 | 91.78 | 89.00 | 87.30 | 87.45 | 87.45 | -0.67% | 1,158 |
| Jul 20, 2026 | 83.43 | 88.95 | 86.00 | 88.04 | 88.04 | 1.02% | 50 |