Hynar Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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