Hypoport SE (VIE:HYQ)
Austria · Delayed Price · Currency is EUR 76.30
0.00 (0.00%)
At close: Apr 2, 2026
VIE:HYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.90 | 76.30 | 70.90 | 76.30 | 76.30 | 5.24% | - |
| Apr 1, 2026 | 74.50 | 74.50 | 69.80 | 72.50 | 72.50 | 0.28% | - |
| Mar 31, 2026 | 72.50 | 72.50 | 71.80 | 72.30 | 72.30 | 1.83% | - |
| Mar 30, 2026 | 72.80 | 72.80 | 69.20 | 71.00 | 71.00 | 0.57% | - |
| Mar 27, 2026 | 74.50 | 74.50 | 70.60 | 70.60 | 70.60 | -5.49% | - |
| Mar 26, 2026 | 73.30 | 75.40 | 72.00 | 74.70 | 74.70 | -0.27% | - |
| Mar 25, 2026 | 76.90 | 78.80 | 74.90 | 74.90 | 74.90 | 1.77% | - |
| Mar 24, 2026 | 76.00 | 76.00 | 73.10 | 73.60 | 73.60 | -4.54% | - |
| Mar 23, 2026 | 75.30 | 79.40 | 73.70 | 77.10 | 77.10 | -0.52% | - |
| Mar 20, 2026 | 79.50 | 81.40 | 77.50 | 77.50 | 77.50 | -1.77% | - |
| Mar 19, 2026 | 84.80 | 84.80 | 78.90 | 78.90 | 78.90 | -10.24% | - |
| Mar 18, 2026 | 82.90 | 92.40 | 82.90 | 87.90 | 87.90 | 6.93% | - |
| Mar 17, 2026 | 79.00 | 82.20 | 78.40 | 82.20 | 82.20 | 6.06% | 6 |
| Mar 16, 2026 | 78.20 | 79.30 | 77.50 | 77.50 | 77.50 | -2.02% | - |
| Mar 13, 2026 | 79.00 | 79.10 | 77.80 | 79.10 | 79.10 | -0.88% | - |
| Mar 12, 2026 | 83.70 | 83.70 | 79.80 | 79.80 | 79.80 | -4.77% | - |
| Mar 11, 2026 | 87.00 | 87.00 | 83.80 | 83.80 | 83.80 | -5.95% | - |
| Mar 10, 2026 | 90.50 | 91.30 | 89.10 | 89.10 | 89.10 | -0.78% | - |
| Mar 9, 2026 | 89.50 | 91.80 | 89.50 | 89.80 | 89.80 | -3.85% | - |
| Mar 6, 2026 | 92.80 | 93.80 | 92.10 | 93.40 | 93.40 | 6.26% | - |
| Mar 5, 2026 | 88.20 | 88.20 | 87.90 | 87.90 | 87.90 | -1.24% | - |
| Mar 4, 2026 | 86.90 | 89.00 | 86.30 | 89.00 | 89.00 | 2.06% | - |
| Mar 3, 2026 | 88.80 | 89.10 | 87.20 | 87.20 | 87.20 | -3.65% | - |
| Mar 2, 2026 | 89.00 | 91.30 | 89.00 | 90.50 | 90.50 | -0.55% | - |
| Feb 27, 2026 | 89.90 | 93.30 | 89.90 | 91.00 | 91.00 | 8.08% | - |
| Feb 26, 2026 | 82.60 | 84.20 | 81.10 | 84.20 | 84.20 | 2.68% | - |
| Feb 25, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.89% | - |
| Feb 24, 2026 | 80.60 | 80.60 | 78.30 | 79.70 | 79.70 | 0.25% | - |
| Feb 23, 2026 | 81.30 | 82.10 | 79.50 | 79.50 | 79.50 | -5.81% | 50 |
| Feb 20, 2026 | 84.40 | 84.80 | 84.30 | 84.40 | 84.40 | 0.36% | - |
| Feb 19, 2026 | 83.40 | 85.70 | 83.40 | 84.10 | 84.10 | 0.48% | - |
| Feb 18, 2026 | 83.90 | 84.60 | 83.30 | 83.70 | 83.70 | -0.24% | - |
| Feb 17, 2026 | 84.20 | 84.30 | 83.20 | 83.90 | 83.90 | -0.71% | - |
| Feb 16, 2026 | 86.80 | 86.80 | 84.50 | 84.50 | 84.50 | -1.52% | - |
| Feb 13, 2026 | 86.80 | 86.80 | 85.80 | 85.80 | 85.80 | -0.12% | - |
| Feb 12, 2026 | 86.90 | 86.90 | 85.70 | 85.90 | 85.90 | -2.50% | - |
| Feb 11, 2026 | 92.40 | 92.40 | 88.10 | 88.10 | 88.10 | -6.28% | - |
| Feb 10, 2026 | 94.20 | 94.20 | 93.20 | 94.00 | 94.00 | -1.05% | - |
| Feb 9, 2026 | 89.90 | 95.00 | 89.90 | 95.00 | 95.00 | 7.34% | - |
| Feb 6, 2026 | 87.70 | 88.50 | 86.50 | 88.50 | 88.50 | 0.45% | - |
| Feb 5, 2026 | 89.80 | 91.00 | 88.10 | 88.10 | 88.10 | -2.11% | - |
| Feb 4, 2026 | 92.10 | 92.60 | 90.00 | 90.00 | 90.00 | -2.39% | - |
| Feb 3, 2026 | 94.50 | 94.60 | 92.20 | 92.20 | 92.20 | -3.35% | - |
| Feb 2, 2026 | 97.80 | 97.80 | 95.40 | 95.40 | 95.40 | -3.83% | - |
| Jan 30, 2026 | 99.60 | 100.20 | 99.20 | 99.20 | 99.20 | -1.39% | 4 |
| Jan 29, 2026 | 100.80 | 100.80 | 99.20 | 100.60 | 100.60 | -1.57% | - |
| Jan 28, 2026 | 102.80 | 102.80 | 102.20 | 102.20 | 102.20 | 0.59% | - |
| Jan 27, 2026 | 106.00 | 106.00 | 101.60 | 101.60 | 101.60 | -3.79% | - |
| Jan 26, 2026 | 103.20 | 105.60 | 103.20 | 105.60 | 105.60 | 2.72% | - |
| Jan 23, 2026 | 102.00 | 103.20 | 102.00 | 102.80 | 102.80 | -0.39% | - |