Hynar Water Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.61	13.37	12.31	12.43	12.43	0.32%	25,461,288
Oct 28, 2026	11.95	12.78	11.28	12.39	12.39	-2.21%	25,537,891
Oct 27, 2026	11.26	13.32	11.26	12.67	12.67	11.43%	31,670,746
Oct 26, 2026	11.30	12.50	10.88	11.37	11.37	5.28%	19,151,658
Oct 23, 2026	10.68	10.85	9.84	10.80	10.80	1.12%	7,848,709
Oct 22, 2026	11.17	11.27	10.66	10.68	10.68	-3.52%	3,206,500
Oct 21, 2026	11.17	11.39	11.03	11.07	11.07	-0.27%	3,396,300
Oct 20, 2026	10.82	11.28	10.81	11.10	11.10	1.93%	3,919,129
Oct 19, 2026	11.17	11.17	10.49	10.89	10.89	-2.68%	5,773,300
Oct 16, 2026	11.05	11.54	11.05	11.19	11.19	1.82%	5,898,900
Oct 15, 2026	10.90	11.16	10.68	10.99	10.99	-1.70%	5,287,900
Oct 14, 2026	11.50	11.71	11.18	11.18	11.18	-2.78%	4,053,700
Oct 13, 2026	11.16	11.58	10.94	11.50	11.50	1.23%	6,523,846
Oct 12, 2026	11.79	11.89	11.32	11.36	11.36	-3.48%	5,046,646
Oct 9, 2026	11.82	11.89	10.92	11.77	11.77	-0.59%	7,905,200
Oct 8, 2026	12.15	12.29	11.71	11.84	11.84	-2.23%	5,219,700
Sep 30, 2026	12.13	12.46	12.08	12.11	12.11	-0.16%	5,533,100
Sep 29, 2026	11.60	12.39	11.48	12.13	12.13	4.75%	8,344,300
Sep 28, 2026	11.80	11.81	11.50	11.58	11.58	-2.20%	3,411,294
Sep 24, 2026	12.05	12.05	11.79	11.84	11.84	-1.42%	3,035,409
Sep 23, 2026	12.17	12.27	11.91	12.01	12.01	-1.96%	3,908,000
Sep 22, 2026	12.14	12.37	12.01	12.25	12.25	0.91%	5,502,734
Sep 21, 2026	11.97	12.25	11.84	12.14	12.14	2.02%	7,072,800
Sep 18, 2026	11.90	12.10	11.82	11.90	11.90	0.59%	5,719,217
Sep 17, 2026	11.96	12.12	11.80	11.83	11.83	-1.58%	6,797,112
Sep 16, 2026	11.62	12.22	11.56	12.02	12.02	2.74%	8,377,181
Sep 15, 2026	12.03	12.10	11.68	11.70	11.70	-3.15%	10,330,601
Sep 14, 2026	12.29	12.54	12.01	12.08	12.08	-3.51%	13,404,268
Sep 11, 2026	13.08	13.08	12.18	12.52	12.52	-4.86%	21,079,587
Sep 10, 2026	12.80	14.05	12.46	13.16	13.16	1.94%	28,612,677
Sep 9, 2026	12.80	14.09	12.62	12.91	12.91	-4.72%	28,161,766
Sep 8, 2026	15.05	15.05	12.45	13.55	13.55	-9.61%	37,606,492
Sep 7, 2026	14.93	15.44	14.38	14.99	14.99	2.25%	19,484,542
Sep 4, 2026	13.80	14.79	13.80	14.66	14.66	8.67%	20,890,038
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%	4,523,000
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%	8,175,200
Aug 26, 2026	12.12	12.73	12.07	12.64	12.64	4.20%	7,354,495
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