Hynar Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	14.46	14.90	13.71	14.02	14.02	-3.77%	15,698,767
Jun 25, 2026	13.72	14.68	13.48	14.57	14.57	10.38%	20,745,829
Jun 24, 2026	13.45	14.42	13.05	13.20	13.20	-0.98%	24,044,105
Jun 23, 2026	11.08	13.33	10.97	13.33	13.33	19.98%	20,951,132
Jun 22, 2026	10.69	11.13	10.40	11.11	11.11	2.59%	5,990,945
Jun 18, 2026	10.99	11.08	10.61	10.83	10.83	-1.55%	4,612,500
Jun 17, 2026	11.53	11.85	10.97	11.00	11.00	-3.76%	6,212,200
Jun 16, 2026	11.26	11.68	11.12	11.43	11.43	1.24%	4,978,430
Jun 15, 2026	11.29	11.60	11.10	11.29	11.29	-	3,668,868
Jun 12, 2026	11.23	11.42	10.97	11.29	11.29	2.36%	3,973,698
Jun 11, 2026	11.20	11.35	10.89	11.03	11.03	-2.22%	2,911,810
Jun 10, 2026	11.48	11.67	10.99	11.28	11.28	-2.42%	3,942,700
Jun 9, 2026	11.80	11.92	11.45	11.56	11.56	-1.20%	3,850,956
Jun 8, 2026	11.40	12.17	11.20	11.70	11.70	-0.93%	5,027,400
Jun 5, 2026	11.62	11.96	11.33	11.81	11.81	2.07%	4,645,134
Jun 4, 2026	11.68	11.87	11.45	11.57	11.57	-1.95%	3,561,100
Jun 3, 2026	12.17	12.20	11.72	11.80	11.80	-3.12%	4,393,600
Jun 2, 2026	12.40	12.45	11.94	12.18	12.18	-1.30%	4,774,219
Jun 1, 2026	11.92	12.71	11.86	12.34	12.34	3.61%	6,884,994
May 29, 2026	12.41	12.56	11.85	11.91	11.91	-4.87%	4,496,100
May 28, 2026	12.48	12.57	12.04	12.52	12.52	0.89%	5,200,716
May 27, 2026	12.85	12.92	12.22	12.41	12.41	-3.95%	5,613,633
May 26, 2026	13.24	13.25	12.76	12.92	12.92	-2.71%	6,323,300
May 25, 2026	13.64	14.38	13.25	13.28	13.28	-2.42%	7,998,492
May 22, 2026	13.59	13.86	13.39	13.61	13.61	0.44%	6,273,560
May 21, 2026	14.27	14.45	13.54	13.55	13.55	-5.51%	5,691,900
May 20, 2026	14.44	14.57	14.19	14.34	14.34	-1.17%	4,869,400
May 19, 2026	14.34	14.59	13.96	14.51	14.51	1.19%	6,193,400
May 18, 2026	14.51	14.61	14.15	14.34	14.34	-1.85%	6,504,300
May 15, 2026	14.23	15.00	14.16	14.61	14.61	2.45%	10,747,800
May 14, 2026	14.90	14.92	14.23	14.26	14.26	-3.78%	7,146,511
May 13, 2026	14.33	14.90	14.30	14.82	14.82	3.13%	9,530,953
May 12, 2026	14.22	14.75	14.15	14.37	14.37	0.42%	9,920,287
May 11, 2026	13.82	14.41	13.82	14.31	14.31	3.77%	10,292,807
May 8, 2026	13.41	13.96	13.41	13.79	13.79	2.83%	8,245,221
May 7, 2026	13.49	13.56	13.33	13.41	13.41	-0.45%	6,103,304
May 6, 2026	13.61	13.65	13.37	13.47	13.47	-0.74%	7,570,164
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