HySum Flexibles Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.66	15.82	15.54	15.62	15.62	0.51%	2,913,717
Feb 12, 2026	15.91	15.94	15.51	15.54	15.54	-1.52%	2,319,819
Feb 11, 2026	15.72	15.89	15.68	15.78	15.78	-	1,715,400
Feb 10, 2026	15.81	15.90	15.72	15.78	15.78	-0.25%	1,739,200
Feb 9, 2026	15.74	15.83	15.63	15.82	15.82	1.67%	2,323,817
Feb 6, 2026	15.44	15.74	15.36	15.56	15.56	0.39%	2,474,264
Feb 5, 2026	15.52	15.74	15.43	15.50	15.50	-0.58%	2,537,331
Feb 4, 2026	15.32	15.86	15.15	15.59	15.59	1.63%	3,916,242
Feb 3, 2026	15.38	15.48	15.16	15.34	15.34	1.79%	3,266,677
Feb 2, 2026	15.43	15.60	15.07	15.07	15.07	-2.46%	3,434,656
Jan 30, 2026	15.23	15.70	15.12	15.45	15.45	-1.59%	4,901,750
Jan 29, 2026	15.83	16.05	15.60	15.70	15.70	-0.38%	3,110,075
Jan 28, 2026	16.21	16.21	15.72	15.76	15.76	-2.29%	3,224,617
Jan 27, 2026	16.23	16.33	15.71	16.13	16.13	-1.53%	3,530,800
Jan 26, 2026	16.57	16.66	16.22	16.38	16.38	-1.15%	3,028,500
Jan 23, 2026	16.45	16.59	16.30	16.57	16.57	1.16%	3,025,392
Jan 22, 2026	16.33	16.44	16.15	16.38	16.38	0.61%	2,364,425
Jan 21, 2026	16.12	16.29	15.98	16.28	16.28	0.43%	2,417,458
Jan 20, 2026	16.51	16.51	16.09	16.21	16.21	-1.76%	4,240,126
Jan 19, 2026	16.91	16.92	16.40	16.50	16.50	-1.55%	5,061,600
Jan 16, 2026	16.30	17.30	16.16	16.76	16.76	3.84%	10,487,509
Jan 15, 2026	15.89	16.24	15.75	16.14	16.14	0.81%	4,954,000
Jan 14, 2026	15.72	16.13	15.70	16.01	16.01	1.84%	5,558,000
Jan 13, 2026	15.80	15.96	15.53	15.72	15.72	0.19%	5,029,700
Jan 12, 2026	15.78	15.78	15.43	15.69	15.69	0.06%	4,574,700
Jan 9, 2026	15.88	15.97	15.49	15.68	15.68	-1.38%	4,213,700
Jan 8, 2026	15.52	15.93	15.40	15.90	15.90	2.38%	3,509,683
Jan 7, 2026	15.54	15.89	15.46	15.53	15.53	-0.45%	2,737,300
Jan 6, 2026	15.80	15.87	15.58	15.60	15.60	-1.14%	2,926,085
Jan 5, 2026	15.38	16.08	15.38	15.78	15.78	3.00%	5,560,184
Dec 31, 2025	15.15	15.35	14.76	15.32	15.32	2.13%	3,347,200
Dec 30, 2025	14.90	15.11	14.83	15.00	15.00	-	2,733,268
Dec 29, 2025	15.10	15.17	14.95	15.00	15.00	-0.66%	1,855,300
Dec 26, 2025	15.19	15.39	15.10	15.10	15.10	-1.11%	2,498,735
Dec 25, 2025	15.14	15.28	15.01	15.27	15.27	0.86%	2,091,400
Dec 24, 2025	15.03	15.17	14.94	15.14	15.14	0.73%	1,822,800
Dec 23, 2025	14.95	15.19	14.82	15.03	15.03	0.94%	3,114,255
Dec 22, 2025	14.91	15.00	14.83	14.89	14.89	0.13%	1,971,200
Dec 19, 2025	14.80	14.87	14.72	14.87	14.87	0.95%	2,453,669
Dec 18, 2025	14.98	15.15	14.71	14.73	14.73	0.14%	3,129,075
Dec 17, 2025	14.57	14.76	14.37	14.71	14.71	0.96%	3,012,000
Dec 16, 2025	14.93	14.95	14.54	14.57	14.57	-2.80%	2,900,200
Dec 15, 2025	15.03	15.19	14.90	14.99	14.99	-1.12%	2,623,000
Dec 12, 2025	15.24	15.37	15.10	15.16	15.16	-1.56%	2,322,800
Dec 11, 2025	15.61	15.74	15.36	15.40	15.20	-1.66%	3,063,000
Dec 10, 2025	15.87	16.00	15.60	15.66	15.46	-1.69%	2,598,500
Dec 9, 2025	16.05	16.21	15.87	15.93	15.72	-1.30%	2,077,600
Dec 8, 2025	16.16	16.25	16.02	16.14	15.93	-0.19%	2,275,200
Dec 5, 2025	15.78	16.22	15.68	16.17	15.96	1.63%	3,022,700
Dec 4, 2025	16.09	16.12	15.69	15.91	15.70	-1.30%	3,505,100