Hypoport SE (VIE:HYQ)
Austria · Delayed Price · Currency is EUR 87.90
-1.10 (-1.24%)
At close: Mar 5, 2026
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 102.60 | 103.20 | 101.00 | 103.20 | 103.20 | 2.18% | - |
| Jan 21, 2026 | 103.40 | 103.40 | 98.50 | 101.00 | 101.00 | -3.63% | - |
| Jan 20, 2026 | 110.60 | 110.60 | 104.00 | 104.80 | 104.80 | -15.21% | - |
| Jan 19, 2026 | 124.20 | 125.20 | 123.60 | 123.60 | 123.60 | -1.90% | - |
| Jan 16, 2026 | 125.80 | 127.40 | 125.80 | 126.00 | 126.00 | - | - |
| Jan 15, 2026 | 127.80 | 127.80 | 126.00 | 126.00 | 126.00 | -1.41% | - |
| Jan 14, 2026 | 130.80 | 130.80 | 127.60 | 127.80 | 127.80 | -1.39% | - |
| Jan 13, 2026 | 132.60 | 133.20 | 129.20 | 129.60 | 129.60 | -0.61% | 59 |
| Jan 12, 2026 | 130.40 | 132.60 | 128.60 | 130.40 | 130.40 | 1.24% | - |
| Jan 9, 2026 | 127.00 | 128.80 | 127.00 | 128.80 | 128.80 | 1.42% | - |
| Jan 8, 2026 | 128.80 | 128.80 | 125.00 | 127.00 | 127.00 | - | - |
| Jan 7, 2026 | 127.60 | 127.60 | 126.40 | 127.00 | 127.00 | -0.63% | - |
| Jan 6, 2026 | 128.40 | 128.60 | 127.60 | 127.80 | 127.80 | -1.39% | - |
| Jan 5, 2026 | 130.20 | 130.20 | 127.60 | 129.60 | 129.60 | 1.89% | - |
| Jan 2, 2026 | 129.40 | 130.40 | 127.20 | 127.20 | 127.20 | -1.24% | - |
| Dec 30, 2025 | 128.00 | 128.80 | 128.00 | 128.80 | 128.80 | 1.10% | - |
| Dec 29, 2025 | 126.20 | 127.80 | 125.80 | 127.40 | 127.40 | 0.47% | - |
| Dec 23, 2025 | 124.40 | 129.00 | 124.40 | 126.80 | 126.80 | 1.28% | - |
| Dec 22, 2025 | 126.20 | 127.60 | 123.00 | 125.20 | 125.20 | -0.63% | 166 |
| Dec 19, 2025 | 126.80 | 126.80 | 124.20 | 126.00 | 126.00 | -0.47% | - |