Hynar Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.11	14.28	13.88	14.05	14.05	-0.85%	4,378,600
Jan 29, 2026	14.22	14.47	13.97	14.17	14.17	0.14%	4,411,678
Jan 28, 2026	14.58	14.65	14.14	14.15	14.15	-2.82%	4,655,200
Jan 27, 2026	14.70	14.73	14.07	14.56	14.56	-1.49%	4,641,300
Jan 26, 2026	14.98	15.05	14.63	14.78	14.78	-1.27%	4,971,395
Jan 23, 2026	15.06	15.06	14.89	14.97	14.97	-0.07%	4,170,400
Jan 22, 2026	14.82	15.18	14.80	14.98	14.98	0.20%	4,570,145
Jan 21, 2026	14.72	15.00	14.60	14.95	14.95	1.56%	4,448,498
Jan 20, 2026	14.83	15.04	14.57	14.72	14.72	-0.74%	4,585,125
Jan 19, 2026	14.87	14.98	14.70	14.83	14.83	-0.27%	3,617,119
Jan 16, 2026	14.93	15.08	14.71	14.87	14.87	0.07%	3,713,700
Jan 15, 2026	14.92	15.09	14.80	14.86	14.86	-1.39%	3,982,558
Jan 14, 2026	14.88	15.20	14.73	15.07	15.07	1.07%	7,711,142
Jan 13, 2026	15.29	15.43	14.90	14.91	14.91	-2.61%	8,029,420
Jan 12, 2026	15.19	15.49	14.98	15.31	15.31	1.46%	7,822,851
Jan 9, 2026	15.10	15.35	14.86	15.09	15.09	0.40%	9,685,529
Jan 8, 2026	14.33	15.24	14.25	15.03	15.03	5.62%	12,627,926
Jan 7, 2026	14.63	14.64	14.20	14.23	14.23	-2.33%	4,190,300
Jan 6, 2026	14.47	14.60	14.37	14.57	14.57	0.90%	4,847,097
Jan 5, 2026	14.37	14.50	14.15	14.44	14.44	0.91%	4,390,900
Dec 31, 2025	14.25	14.35	14.00	14.31	14.31	1.06%	3,912,700
Dec 30, 2025	14.10	14.50	14.01	14.16	14.16	0.07%	4,080,034
Dec 29, 2025	14.10	14.23	14.01	14.15	14.15	0.21%	3,464,425
Dec 26, 2025	14.15	14.46	14.10	14.12	14.12	-0.49%	3,824,134
Dec 25, 2025	14.10	14.22	14.05	14.19	14.19	0.35%	2,357,500
Dec 24, 2025	13.89	14.27	13.81	14.14	14.14	1.87%	3,212,915
Dec 23, 2025	13.96	14.00	13.81	13.88	13.88	-0.79%	2,772,127
Dec 22, 2025	14.00	14.13	13.99	13.99	13.99	-0.07%	2,155,300
Dec 19, 2025	13.89	14.04	13.89	14.00	14.00	1.08%	3,058,391
Dec 18, 2025	13.67	14.14	13.59	13.85	13.85	1.09%	3,659,761
Dec 17, 2025	13.78	13.83	13.46	13.70	13.70	-0.58%	2,968,600
Dec 16, 2025	14.13	14.19	13.69	13.78	13.78	-2.89%	3,158,055
Dec 15, 2025	14.13	14.35	13.81	14.19	14.19	0.28%	3,520,700
Dec 12, 2025	13.88	14.46	13.66	14.15	14.15	1.80%	4,685,000
Dec 11, 2025	14.51	14.51	13.88	13.90	13.90	-3.27%	3,822,375
Dec 10, 2025	14.47	14.51	14.30	14.37	14.37	-0.76%	2,692,708
Dec 9, 2025	14.71	14.93	14.47	14.48	14.48	-1.23%	3,281,013
Dec 8, 2025	14.71	14.84	14.61	14.66	14.66	-0.48%	4,075,465
Dec 5, 2025	14.84	14.89	14.35	14.73	14.73	-0.94%	4,063,100
Dec 4, 2025	15.42	15.45	14.84	14.87	14.87	-5.23%	7,418,326
Dec 3, 2025	14.97	15.86	14.76	15.69	15.69	5.16%	11,501,910
Dec 2, 2025	15.20	15.25	14.89	14.92	14.92	-1.19%	2,312,700
Dec 1, 2025	15.06	15.42	15.00	15.10	15.10	0.40%	3,523,242
Nov 28, 2025	14.80	15.08	14.73	15.04	15.04	1.69%	3,035,830
Nov 27, 2025	14.81	14.96	14.71	14.79	14.79	-0.27%	2,446,715
Nov 26, 2025	15.10	15.17	14.82	14.83	14.83	-1.72%	2,855,300
Nov 25, 2025	14.96	15.23	14.90	15.09	15.09	0.87%	2,872,392
Nov 24, 2025	14.83	15.08	14.57	14.96	14.96	0.88%	4,869,057
Nov 21, 2025	15.52	15.68	14.68	14.83	14.83	-4.45%	4,866,000
Nov 20, 2025	15.98	16.00	15.50	15.52	15.52	-3.12%	3,978,253