Hypoport SE (VIE:HYQ)
Austria · Delayed Price · Currency is EUR 153.60
+1.00 (0.66%)
At close: Aug 22, 2025, 5:30 PM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 152.40 | 153.60 | 152.00 | 153.60 | - | 0.66% | - |
| Aug 21, 2025 | 153.80 | 153.80 | 152.40 | 152.60 | - | -1.80% | - |
| Aug 20, 2025 | 155.40 | 157.80 | 155.00 | 155.40 | - | -1.77% | - |
| Aug 19, 2025 | 155.60 | 158.20 | 154.60 | 158.20 | - | 1.54% | - |
| Aug 18, 2025 | 158.20 | 158.20 | 155.00 | 155.80 | - | -2.01% | - |
| Aug 15, 2025 | 162.00 | 165.00 | 159.00 | 159.00 | - | -1.73% | - |
| Aug 14, 2025 | 157.00 | 162.20 | 157.00 | 161.80 | - | 3.32% | - |
| Aug 13, 2025 | 160.40 | 160.40 | 156.60 | 156.60 | - | -1.14% | - |
| Aug 12, 2025 | 163.00 | 163.00 | 158.40 | 158.40 | - | -8.86% | - |
| Aug 11, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | - | -5.44% | - |
| Aug 8, 2025 | 186.80 | 186.80 | 183.80 | 183.80 | - | -1.50% | - |
| Aug 7, 2025 | 183.60 | 187.20 | 183.60 | 186.60 | - | 1.74% | - |
| Aug 6, 2025 | 184.20 | 184.20 | 181.20 | 183.40 | - | -0.33% | - |
| Aug 5, 2025 | 182.80 | 184.00 | 182.80 | 184.00 | - | 1.32% | - |
| Aug 4, 2025 | 182.60 | 182.60 | 180.60 | 181.60 | - | -0.11% | - |
| Aug 1, 2025 | 184.80 | 184.80 | 177.60 | 181.80 | - | -3.50% | - |
| Jul 31, 2025 | 191.00 | 191.00 | 188.40 | 188.40 | - | -1.57% | - |
| Jul 30, 2025 | 192.80 | 193.20 | 190.60 | 191.40 | - | -2.05% | - |
| Jul 29, 2025 | 205.00 | 205.00 | 195.40 | 195.40 | - | -0.61% | - |
| Jul 28, 2025 | 197.00 | 198.40 | 196.60 | 196.60 | - | 1.13% | - |
| Jul 25, 2025 | 195.60 | 195.60 | 193.60 | 194.40 | - | -0.51% | - |
| Jul 24, 2025 | 200.50 | 201.00 | 193.00 | 195.40 | - | -2.54% | 19 |
| Jul 23, 2025 | 199.80 | 201.50 | 199.00 | 200.50 | - | 0.65% | - |
| Jul 22, 2025 | 200.00 | 200.00 | 198.00 | 199.20 | - | -0.30% | - |
| Jul 21, 2025 | 198.80 | 202.00 | 198.80 | 199.80 | - | 1.01% | - |
| Jul 18, 2025 | 208.50 | 208.50 | 197.80 | 197.80 | - | -4.44% | - |
| Jul 17, 2025 | 208.50 | 208.50 | 207.00 | 207.00 | - | -0.72% | - |
| Jul 16, 2025 | 214.50 | 215.50 | 208.50 | 208.50 | - | -1.65% | - |
| Jul 15, 2025 | 209.00 | 213.00 | 209.00 | 212.00 | - | 1.68% | - |
| Jul 14, 2025 | 209.00 | 209.00 | 206.50 | 208.50 | - | -2.34% | - |
| Jul 11, 2025 | 216.50 | 217.50 | 213.50 | 213.50 | - | -1.39% | - |
| Jul 10, 2025 | 214.00 | 217.00 | 214.00 | 216.50 | - | 2.12% | - |
| Jul 9, 2025 | 206.00 | 212.00 | 203.00 | 212.00 | - | 4.43% | - |
| Jul 8, 2025 | 201.00 | 204.50 | 201.00 | 203.00 | - | 0.50% | - |
| Jul 7, 2025 | 197.60 | 202.00 | 196.20 | 202.00 | - | 2.02% | - |
| Jul 4, 2025 | 197.80 | 198.80 | 196.20 | 198.00 | - | -0.20% | - |
| Jul 3, 2025 | 199.20 | 199.20 | 197.60 | 198.40 | - | 0.40% | - |
| Jul 2, 2025 | 196.60 | 197.60 | 195.20 | 197.60 | - | 0.71% | - |
| Jul 1, 2025 | 203.50 | 203.50 | 196.20 | 196.20 | - | -3.11% | - |
| Jun 30, 2025 | 204.50 | 204.50 | 202.50 | 202.50 | - | - | - |
| Jun 27, 2025 | 200.00 | 202.50 | 199.80 | 202.50 | - | 1.55% | - |
| Jun 26, 2025 | 198.40 | 199.40 | 198.40 | 199.40 | - | 1.22% | - |
| Jun 25, 2025 | 191.80 | 197.00 | 190.80 | 197.00 | - | 3.36% | - |
| Jun 24, 2025 | 189.60 | 192.20 | 189.20 | 190.60 | - | 2.25% | - |
| Jun 23, 2025 | 182.80 | 186.40 | 181.20 | 186.40 | - | 1.97% | - |
| Jun 20, 2025 | 183.20 | 184.80 | 182.80 | 182.80 | - | -0.11% | - |
| Jun 19, 2025 | 183.20 | 184.00 | 183.00 | 183.00 | - | 0.44% | - |
| Jun 18, 2025 | 180.80 | 183.40 | 180.80 | 182.20 | - | -0.44% | - |
| Jun 17, 2025 | 185.00 | 185.00 | 181.60 | 183.00 | - | -1.93% | - |
| Jun 16, 2025 | 185.00 | 187.60 | 185.00 | 186.60 | - | 1.52% | - |