Hynar Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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