Hynar Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.80	14.79	13.80	14.66	14.66	8.67%	20,890,438
Sep 3, 2026	12.57	13.87	12.35	13.49	13.49	7.06%	15,235,204
Sep 2, 2026	12.35	12.69	12.26	12.60	12.60	1.53%	4,523,200
Sep 1, 2026	12.12	12.49	12.12	12.41	12.41	2.14%	3,719,479
Aug 31, 2026	12.14	12.26	11.95	12.15	12.15	-0.41%	3,806,381
Aug 28, 2026	12.02	12.47	11.96	12.20	12.20	1.75%	6,297,000
Aug 27, 2026	12.79	12.79	11.78	11.99	11.99	-5.14%	8,175,700
Aug 26, 2026	12.12	12.73	12.07	12.64	12.64	4.20%	7,354,795
Aug 25, 2026	11.55	12.24	11.38	12.13	12.13	4.03%	6,822,600
Aug 24, 2026	11.49	11.84	11.21	11.66	11.66	0.78%	4,811,200
Aug 21, 2026	11.40	11.58	11.32	11.57	11.57	0.35%	4,156,000
Aug 20, 2026	11.43	11.60	11.24	11.53	11.53	0.87%	3,728,900
Aug 19, 2026	12.00	12.00	11.31	11.43	11.43	-5.22%	4,548,820
Aug 18, 2026	12.12	12.32	11.92	12.06	12.06	-1.15%	3,349,400
Aug 17, 2026	12.11	12.31	11.93	12.20	12.20	2.09%	3,928,419
Aug 14, 2026	11.82	12.02	11.62	11.95	11.95	1.53%	4,578,736
Aug 13, 2026	11.89	12.15	11.72	11.77	11.77	-1.26%	4,882,400
Aug 12, 2026	11.89	12.10	11.82	11.92	11.92	0.85%	4,362,400
Aug 11, 2026	11.78	12.03	11.54	11.82	11.82	0.34%	3,922,600
Aug 10, 2026	11.83	11.93	11.44	11.78	11.78	-0.42%	5,975,000
Aug 7, 2026	11.48	11.95	10.98	11.83	11.83	3.50%	11,287,003
Aug 6, 2026	10.61	11.54	10.60	11.43	11.43	7.53%	12,198,000
Aug 5, 2026	10.49	10.72	10.45	10.63	10.63	1.43%	3,616,195
Aug 4, 2026	10.49	10.67	10.33	10.48	10.48	0.87%	4,372,838
Aug 3, 2026	10.02	10.43	9.94	10.39	10.39	4.74%	5,476,800
Jul 31, 2026	9.78	10.10	9.78	9.92	9.92	3.01%	4,801,300
Jul 30, 2026	9.89	10.30	9.59	9.63	9.63	-2.23%	6,678,946
Jul 29, 2026	9.47	9.92	9.47	9.85	9.85	2.82%	7,000,600
Jul 28, 2026	9.58	9.84	9.49	9.58	9.58	-0.21%	4,331,800
Jul 27, 2026	9.30	9.67	9.16	9.60	9.60	2.89%	4,439,600
Jul 24, 2026	9.61	9.71	9.22	9.33	9.33	-4.01%	6,320,000
Jul 23, 2026	9.16	9.76	9.07	9.72	9.72	6.11%	8,659,702
Jul 22, 2026	9.26	9.49	9.07	9.16	9.16	-2.55%	7,634,600
Jul 21, 2026	9.45	9.50	8.55	9.40	9.40	0.86%	13,382,601
Jul 20, 2026	10.67	10.99	9.08	9.32	9.32	-13.38%	15,554,280
Jul 17, 2026	11.81	11.95	10.59	10.76	10.76	-8.89%	8,057,000
Jul 16, 2026	12.00	12.10	11.70	11.81	11.81	-1.58%	6,181,500
Jul 15, 2026	11.72	12.30	11.55	12.00	12.00	2.13%	7,771,787
Jul 14, 2026	11.94	12.01	11.03	11.75	11.75	-0.76%	9,895,809
Jul 13, 2026	13.48	13.79	11.77	11.84	11.84	-12.68%	11,738,425
Jul 10, 2026	13.31	13.95	12.96	13.56	13.56	1.57%	12,299,548
Jul 9, 2026	12.58	13.52	12.47	13.35	13.35	6.04%	14,633,203
Jul 8, 2026	13.06	13.29	12.53	12.59	12.59	-3.75%	11,489,740
Jul 7, 2026	12.60	13.99	12.53	13.08	13.08	3.07%	18,890,357
Jul 6, 2026	11.76	13.03	11.57	12.69	12.69	3.85%	15,993,405
Jul 3, 2026	12.36	12.80	12.03	12.22	12.22	-0.08%	8,930,379
Jul 2, 2026	12.80	13.17	12.20	12.23	12.23	-4.90%	8,785,400
Jul 1, 2026	12.81	13.44	12.41	12.86	12.86	0.08%	13,084,243
Jun 30, 2026	12.88	13.04	12.43	12.85	12.85	-0.62%	10,361,797
Jun 29, 2026	14.18	14.25	12.72	12.93	12.93	-7.77%	12,592,400