Hynar Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.38	13.66	13.37	13.57	13.57	1.27%	6,331,000
Apr 29, 2026	12.88	13.63	12.80	13.40	13.40	3.80%	8,997,273
Apr 28, 2026	12.92	13.50	12.81	12.91	12.91	-2.12%	7,111,600
Apr 27, 2026	13.57	13.70	12.30	13.19	13.19	-5.11%	14,254,217
Apr 24, 2026	13.61	14.10	13.52	13.90	13.90	0.58%	12,410,899
Apr 23, 2026	13.28	13.84	13.00	13.82	13.82	3.29%	9,480,916
Apr 22, 2026	13.41	13.42	13.13	13.38	13.38	0.07%	4,747,099
Apr 21, 2026	13.48	13.54	13.20	13.37	13.37	-0.67%	5,328,700
Apr 20, 2026	13.69	13.69	13.20	13.46	13.46	0.15%	7,081,528
Apr 17, 2026	13.73	13.96	13.21	13.44	13.44	-2.11%	7,847,445
Apr 16, 2026	13.62	13.94	13.42	13.73	13.73	-0.15%	7,446,445
Apr 15, 2026	13.40	13.85	13.30	13.75	13.75	2.61%	11,972,660
Apr 14, 2026	13.59	13.59	13.30	13.40	13.40	-0.07%	4,455,001
Apr 13, 2026	13.39	13.55	13.15	13.41	13.41	0.45%	5,366,400
Apr 10, 2026	13.05	13.68	12.96	13.35	13.35	3.09%	8,817,774
Apr 9, 2026	13.37	13.39	12.88	12.95	12.95	-3.79%	7,256,569
Apr 8, 2026	13.24	13.53	13.18	13.46	13.46	3.22%	6,950,200
Apr 7, 2026	12.90	13.22	12.68	13.04	13.04	2.11%	6,475,340
Apr 3, 2026	13.45	13.54	12.70	12.77	12.77	-3.70%	6,426,489
Apr 2, 2026	13.81	14.08	13.20	13.26	13.26	-3.42%	8,852,494
Apr 1, 2026	14.44	14.59	13.67	13.73	13.73	-4.92%	13,178,231
Mar 31, 2026	14.68	15.08	14.25	14.44	14.44	0.42%	18,662,220
Mar 30, 2026	12.67	14.79	12.60	14.38	14.38	12.26%	23,867,125
Mar 27, 2026	12.55	13.13	12.55	12.81	12.81	-0.31%	6,514,546
Mar 26, 2026	13.51	13.58	12.83	12.85	12.85	-7.09%	12,372,600
Mar 25, 2026	12.66	13.90	12.60	13.83	13.83	6.88%	18,866,580
Mar 24, 2026	12.49	12.99	11.90	12.94	12.94	3.85%	16,763,980
Mar 23, 2026	12.30	12.84	12.05	12.46	12.46	-8.52%	17,758,970
Mar 20, 2026	14.80	14.89	13.57	13.62	13.62	-9.14%	21,076,743
Mar 19, 2026	15.36	15.77	14.73	14.99	14.99	-5.37%	23,244,610
Mar 18, 2026	16.30	16.55	15.47	15.84	15.84	-7.75%	34,269,792
Mar 17, 2026	15.11	17.98	15.10	17.17	17.17	9.02%	50,966,545
Mar 16, 2026	14.86	16.38	14.86	15.75	15.75	15.38%	40,130,371
Mar 13, 2026	13.70	13.90	13.54	13.65	13.65	0.07%	2,896,100
Mar 12, 2026	13.99	14.05	13.58	13.64	13.64	-2.36%	4,582,600
Mar 11, 2026	14.39	14.44	13.94	13.97	13.97	-2.85%	4,237,245
Mar 10, 2026	14.14	14.45	14.07	14.38	14.38	2.13%	3,146,100
Mar 9, 2026	14.30	14.32	13.93	14.08	14.08	-1.88%	4,175,200
Mar 6, 2026	13.90	14.40	13.77	14.35	14.35	3.76%	4,307,314
Mar 5, 2026	14.10	14.36	13.79	13.83	13.83	1.02%	3,900,846
Mar 4, 2026	13.70	13.85	13.50	13.69	13.69	-0.51%	3,497,100
Mar 3, 2026	14.41	14.63	13.70	13.76	13.76	-4.38%	5,366,400
Mar 2, 2026	14.82	15.09	14.33	14.39	14.39	-5.08%	7,168,927
Feb 27, 2026	15.10	15.35	14.90	15.16	15.16	0.26%	6,963,120
Feb 26, 2026	14.71	15.48	14.71	15.12	15.12	2.79%	12,982,873
Feb 25, 2026	14.83	14.89	14.69	14.71	14.71	-0.41%	2,726,736
Feb 24, 2026	14.53	14.83	14.51	14.77	14.77	2.29%	3,203,000
Feb 13, 2026	14.38	14.73	14.36	14.44	14.44	0.21%	2,682,200
Feb 12, 2026	14.74	14.89	14.13	14.41	14.41	-2.24%	3,750,933
Feb 11, 2026	14.70	15.16	14.65	14.74	14.74	0.34%	5,705,643