HySum Flexibles Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.16	14.36	13.49	13.70	13.70	-2.63%	11,780,210
May 6, 2026	13.75	14.39	13.40	14.07	14.07	2.40%	12,126,792
Apr 30, 2026	13.76	13.96	13.50	13.74	13.74	-0.94%	9,088,525
Apr 29, 2026	13.38	14.09	13.21	13.87	13.87	2.74%	14,201,502
Apr 28, 2026	13.16	13.72	13.10	13.50	13.50	-2.09%	10,716,280
Apr 27, 2026	14.25	14.32	13.54	13.79	13.38	-4.59%	18,325,919
Apr 24, 2026	13.20	15.36	13.11	14.45	14.02	9.83%	25,154,806
Apr 23, 2026	12.95	13.34	12.67	13.16	12.77	0.47%	10,967,000
Apr 22, 2026	13.52	13.52	12.99	13.10	12.71	-1.50%	8,620,221
Apr 21, 2026	13.43	13.69	13.09	13.30	12.90	-0.76%	8,264,913
Apr 20, 2026	13.19	13.53	13.13	13.40	13.00	0.82%	9,487,164
Apr 17, 2026	13.31	13.44	13.09	13.29	12.89	-0.67%	7,036,469
Apr 16, 2026	13.32	13.54	13.04	13.38	12.98	0.21%	9,527,158
Apr 15, 2026	13.11	13.82	12.95	13.35	12.95	1.99%	11,671,200
Apr 14, 2026	13.06	13.57	13.02	13.09	12.70	0.26%	14,193,876
Apr 13, 2026	12.19	13.07	12.14	13.06	12.67	6.55%	15,665,682
Apr 10, 2026	12.38	12.46	12.02	12.25	11.89	-1.06%	7,037,637
Apr 9, 2026	12.64	12.73	12.30	12.38	12.01	-2.74%	10,382,322
Apr 8, 2026	12.38	12.93	12.31	12.73	12.35	2.08%	14,068,218
Apr 7, 2026	12.11	12.66	12.05	12.47	12.10	3.30%	16,273,159
Apr 3, 2026	11.83	12.47	11.39	12.08	11.72	1.44%	16,590,402
Apr 2, 2026	12.09	12.09	11.73	11.90	11.55	-1.53%	9,036,588
Apr 1, 2026	12.17	12.47	11.93	12.09	11.73	0.40%	11,467,005
Mar 31, 2026	12.18	12.40	11.86	12.04	11.68	-0.96%	16,574,182
Mar 30, 2026	12.11	12.28	11.93	12.16	11.80	-0.44%	17,418,908
Mar 27, 2026	12.64	13.19	11.92	12.21	11.85	-0.39%	29,191,107
Mar 26, 2026	11.44	12.77	11.13	12.26	11.89	8.75%	41,327,533
Mar 25, 2026	11.27	11.38	11.12	11.27	10.94	0.06%	8,831,076
Mar 24, 2026	11.05	11.44	10.95	11.27	10.93	3.65%	13,300,860
Mar 23, 2026	10.49	11.44	10.41	10.87	10.55	1.60%	17,339,776
Mar 20, 2026	11.03	11.10	10.67	10.70	10.38	-2.80%	7,169,341
Mar 19, 2026	11.30	11.47	10.97	11.01	10.68	-3.60%	7,147,277
Mar 18, 2026	10.88	11.43	10.88	11.42	11.08	4.65%	10,598,499
Mar 17, 2026	11.26	11.30	10.88	10.91	10.59	-2.68%	5,295,742
Mar 16, 2026	11.13	11.23	11.03	11.21	10.88	0.74%	5,983,092
Mar 13, 2026	10.91	11.30	10.84	11.13	10.80	2.01%	9,802,248
Mar 12, 2026	10.99	11.00	10.81	10.91	10.59	-0.68%	3,541,838
Mar 11, 2026	10.96	11.12	10.86	10.99	10.66	0.37%	4,553,619
Mar 10, 2026	10.58	10.95	10.53	10.95	10.62	3.97%	5,166,096
Mar 9, 2026	10.42	10.53	10.20	10.53	10.21	-0.72%	4,105,278
Mar 6, 2026	10.38	10.60	10.30	10.60	10.29	2.18%	3,660,803
Mar 5, 2026	10.34	10.47	10.26	10.38	10.07	2.10%	3,467,499
Mar 4, 2026	10.17	10.41	10.08	10.16	9.86	-0.47%	5,241,545
Mar 3, 2026	10.69	10.77	10.21	10.21	9.91	-3.37%	5,433,563
Mar 2, 2026	10.95	10.99	10.51	10.57	10.25	-4.58%	6,526,016
Feb 27, 2026	10.90	11.15	10.82	11.08	10.75	1.57%	4,527,521
Feb 26, 2026	10.95	10.99	10.77	10.90	10.58	-0.37%	4,015,788
Feb 25, 2026	10.83	11.05	10.76	10.95	10.62	1.59%	4,733,612
Feb 24, 2026	10.75	10.83	10.59	10.77	10.45	0.70%	3,522,522
Feb 13, 2026	10.73	10.84	10.64	10.70	10.38	0.52%	4,254,026