Hypoport SE (VIE:HYQ)
Austria · Delayed Price · Currency is EUR 150.80
-4.80 (-3.08%)
At close: Oct 17, 2025
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 154.40 | 154.40 | 152.40 | 153.80 | 153.80 | 0.13% | - |
| Oct 22, 2025 | 153.80 | 153.80 | 150.60 | 153.60 | 153.60 | -0.39% | - |
| Oct 21, 2025 | 153.60 | 154.20 | 152.00 | 154.20 | 154.20 | 0.52% | - |
| Oct 20, 2025 | 153.40 | 153.40 | 151.80 | 153.40 | 153.40 | 1.72% | - |
| Oct 17, 2025 | 153.40 | 153.40 | 148.00 | 150.80 | 150.80 | -3.08% | - |
| Oct 16, 2025 | 155.80 | 155.80 | 153.40 | 155.60 | 155.60 | 1.04% | - |
| Oct 15, 2025 | 143.20 | 154.00 | 143.20 | 154.00 | 154.00 | 7.54% | - |
| Oct 14, 2025 | 145.80 | 145.80 | 142.60 | 143.20 | 143.20 | -1.65% | - |
| Oct 13, 2025 | 143.40 | 145.60 | 143.40 | 145.60 | 145.60 | 1.53% | - |
| Oct 10, 2025 | 148.40 | 149.00 | 143.40 | 143.40 | 143.40 | -3.63% | - |
| Oct 9, 2025 | 146.40 | 148.80 | 145.60 | 148.80 | 148.80 | 2.48% | - |
| Oct 8, 2025 | 142.60 | 145.20 | 142.60 | 145.20 | 145.20 | 0.28% | - |
| Oct 7, 2025 | 145.00 | 145.80 | 143.60 | 144.80 | 144.80 | -0.55% | - |
| Oct 6, 2025 | 143.60 | 145.60 | 142.40 | 145.60 | 145.60 | 2.54% | - |
| Oct 3, 2025 | 141.60 | 142.00 | 138.20 | 142.00 | 142.00 | 1.28% | - |
| Oct 2, 2025 | 136.80 | 140.20 | 136.80 | 140.20 | 140.20 | 3.70% | - |
| Oct 1, 2025 | 137.80 | 137.80 | 135.00 | 135.20 | 135.20 | -1.60% | - |
| Sep 30, 2025 | 131.40 | 137.40 | 131.40 | 137.40 | 137.40 | 4.41% | - |
| Sep 29, 2025 | 134.40 | 134.40 | 131.00 | 131.60 | 131.60 | -0.75% | - |
| Sep 26, 2025 | 134.20 | 134.20 | 132.20 | 132.60 | 132.60 | -1.49% | - |
| Sep 25, 2025 | 137.20 | 137.20 | 134.60 | 134.60 | 134.60 | -2.75% | - |
| Sep 24, 2025 | 139.00 | 140.60 | 138.40 | 138.40 | 138.40 | -1.56% | - |
| Sep 23, 2025 | 142.80 | 142.80 | 140.60 | 140.60 | 140.60 | -0.42% | - |
| Sep 22, 2025 | 141.00 | 141.60 | 141.00 | 141.20 | 141.20 | 0.57% | - |
| Sep 19, 2025 | 142.20 | 142.20 | 138.80 | 140.40 | 140.40 | -0.85% | - |
| Sep 18, 2025 | 139.00 | 142.60 | 139.00 | 141.60 | 141.60 | 2.91% | - |
| Sep 17, 2025 | 143.00 | 143.00 | 137.60 | 137.60 | 137.60 | -3.37% | - |
| Sep 16, 2025 | 143.80 | 145.00 | 141.60 | 142.40 | 142.40 | 1.14% | - |
| Sep 15, 2025 | 135.60 | 140.80 | 135.60 | 140.80 | 140.80 | 4.92% | - |
| Sep 12, 2025 | 136.20 | 136.60 | 134.00 | 134.20 | 134.20 | -0.74% | - |
| Sep 11, 2025 | 134.20 | 135.20 | 133.00 | 135.20 | 135.20 | 0.60% | - |
| Sep 10, 2025 | 137.60 | 137.60 | 134.40 | 134.40 | 134.40 | -1.61% | - |
| Sep 9, 2025 | 139.00 | 139.40 | 136.60 | 136.60 | 136.60 | -1.87% | - |
| Sep 8, 2025 | 138.60 | 139.20 | 138.00 | 139.20 | 139.20 | 1.16% | - |
| Sep 5, 2025 | 138.00 | 138.00 | 135.60 | 137.60 | 137.60 | -0.15% | - |
| Sep 4, 2025 | 140.60 | 141.20 | 137.80 | 137.80 | 137.80 | -2.55% | - |
| Sep 3, 2025 | 146.60 | 146.60 | 141.40 | 141.40 | 141.40 | -0.84% | - |
| Sep 2, 2025 | 148.40 | 148.40 | 142.60 | 142.60 | 142.60 | -3.39% | - |
| Sep 1, 2025 | 144.00 | 147.80 | 144.00 | 147.60 | 147.60 | 2.50% | - |
| Aug 29, 2025 | 146.80 | 146.80 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| Aug 28, 2025 | 149.40 | 149.60 | 144.80 | 147.00 | 147.00 | -0.68% | - |
| Aug 27, 2025 | 150.60 | 150.60 | 148.00 | 148.00 | 148.00 | -2.89% | - |
| Aug 26, 2025 | 151.80 | 152.40 | 151.00 | 152.40 | 152.40 | -0.52% | 2 |
| Aug 25, 2025 | 151.80 | 153.40 | 151.60 | 153.20 | 153.20 | -0.26% | - |
| Aug 22, 2025 | 152.40 | 153.60 | 152.00 | 153.60 | 153.60 | 0.66% | - |
| Aug 21, 2025 | 153.80 | 153.80 | 152.40 | 152.60 | 152.60 | -1.80% | - |
| Aug 20, 2025 | 155.40 | 157.80 | 155.00 | 155.40 | 155.40 | -1.77% | - |
| Aug 19, 2025 | 155.60 | 158.20 | 154.60 | 158.20 | 158.20 | 1.54% | - |
| Aug 18, 2025 | 158.20 | 158.20 | 155.00 | 155.80 | 155.80 | -2.01% | - |
| Aug 15, 2025 | 162.00 | 165.00 | 159.00 | 159.00 | 159.00 | -1.73% | - |