Hypoport SE (VIE:HYQ)
Austria · Delayed Price · Currency is EUR 67.90
0.00 (0.00%)
At close: Oct 8, 2026
VIE:HYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.35 | 67.90 | 67.35 | 67.90 | 67.90 | - | - |
| Oct 7, 2026 | 67.70 | 68.40 | 67.70 | 67.90 | 67.90 | -0.88% | - |
| Oct 6, 2026 | 69.55 | 69.55 | 68.50 | 68.50 | 68.50 | -0.29% | - |
| Oct 5, 2026 | 68.35 | 68.70 | 68.25 | 68.70 | 68.70 | -0.22% | - |
| Oct 2, 2026 | 68.20 | 68.95 | 68.20 | 68.85 | 68.85 | -1.08% | - |
| Oct 1, 2026 | 68.75 | 69.65 | 68.75 | 69.60 | 69.60 | 1.09% | - |
| Sep 30, 2026 | 72.80 | 72.80 | 68.85 | 68.85 | 68.85 | -7.52% | - |
| Sep 29, 2026 | 72.80 | 74.45 | 72.80 | 74.45 | 74.45 | 2.13% | - |
| Sep 28, 2026 | 73.25 | 73.25 | 72.90 | 72.90 | 72.90 | 0.21% | - |
| Sep 25, 2026 | 69.65 | 72.75 | 69.65 | 72.75 | 72.75 | 6.52% | - |
| Sep 24, 2026 | 71.10 | 71.10 | 68.30 | 68.30 | 68.30 | -3.19% | - |
| Sep 23, 2026 | 76.00 | 76.00 | 70.55 | 70.55 | 70.55 | -7.41% | - |
| Sep 22, 2026 | 76.15 | 76.75 | 75.85 | 76.20 | 76.20 | -0.52% | - |
| Sep 21, 2026 | 76.15 | 77.40 | 76.15 | 76.60 | 76.60 | -0.91% | - |
| Sep 18, 2026 | 78.05 | 78.90 | 77.20 | 77.30 | 77.30 | -0.45% | - |
| Sep 17, 2026 | 78.45 | 78.45 | 77.30 | 77.65 | 77.65 | 0.13% | - |
| Sep 16, 2026 | 77.30 | 77.55 | 76.90 | 77.55 | 77.55 | 1.24% | - |
| Sep 15, 2026 | 75.60 | 76.60 | 75.60 | 76.60 | 76.60 | - | - |
| Sep 14, 2026 | 76.70 | 77.10 | 75.95 | 76.60 | 76.60 | -0.58% | - |
| Sep 11, 2026 | 77.30 | 77.80 | 77.05 | 77.05 | 77.05 | -1.91% | - |
| Sep 10, 2026 | 82.10 | 82.20 | 78.55 | 78.55 | 78.55 | -4.15% | - |
| Sep 9, 2026 | 82.05 | 82.50 | 81.65 | 81.95 | 81.95 | -0.36% | - |
| Sep 8, 2026 | 82.70 | 82.70 | 81.55 | 82.25 | 82.25 | -2.26% | - |
| Sep 7, 2026 | 84.50 | 84.50 | 83.10 | 84.15 | 84.15 | -0.59% | - |
| Sep 4, 2026 | 82.50 | 84.65 | 82.50 | 84.65 | 84.65 | 2.92% | - |
| Sep 3, 2026 | 80.75 | 82.25 | 80.75 | 82.25 | 82.25 | 0.73% | - |
| Sep 2, 2026 | 82.55 | 82.55 | 80.80 | 81.65 | 81.65 | -1.98% | - |
| Sep 1, 2026 | 86.80 | 86.80 | 83.30 | 83.30 | 83.30 | -5.61% | - |
| Aug 31, 2026 | 88.00 | 89.35 | 88.00 | 88.25 | 88.25 | -0.17% | - |
| Aug 28, 2026 | 88.45 | 89.00 | 88.05 | 88.40 | 88.40 | 0.51% | - |
| Aug 27, 2026 | 84.05 | 87.95 | 84.05 | 87.95 | 87.95 | 3.71% | - |
| Aug 26, 2026 | 82.60 | 84.80 | 82.60 | 84.80 | 84.80 | 1.37% | - |
| Aug 25, 2026 | 82.90 | 84.35 | 82.90 | 83.65 | 83.65 | 1.58% | - |
| Aug 24, 2026 | 83.15 | 83.15 | 82.35 | 82.35 | 82.35 | -0.60% | - |
| Aug 21, 2026 | 82.65 | 82.85 | 82.30 | 82.85 | 82.85 | -0.42% | - |
| Aug 20, 2026 | 81.55 | 83.20 | 81.55 | 83.20 | 83.20 | 0.54% | - |
| Aug 19, 2026 | 81.65 | 82.75 | 81.65 | 82.75 | 82.75 | 1.10% | - |
| Aug 18, 2026 | 85.75 | 85.75 | 81.85 | 81.85 | 81.85 | -4.49% | - |
| Aug 17, 2026 | 85.60 | 86.15 | 85.60 | 85.70 | 85.70 | 0.29% | - |
| Aug 14, 2026 | 86.35 | 86.35 | 85.35 | 85.45 | 85.45 | 2.34% | 61 |
| Aug 13, 2026 | 85.55 | 85.55 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Aug 12, 2026 | 82.60 | 84.70 | 82.60 | 84.00 | 84.00 | -0.41% | - |
| Aug 11, 2026 | 86.70 | 86.70 | 84.35 | 84.35 | 84.35 | -5.44% | - |
| Aug 10, 2026 | 90.15 | 90.15 | 87.95 | 89.20 | 89.20 | 3.12% | - |
| Aug 7, 2026 | 85.95 | 87.35 | 85.95 | 86.50 | 86.50 | 1.23% | - |
| Aug 6, 2026 | 85.35 | 86.75 | 85.35 | 85.45 | 85.45 | 0.77% | - |
| Aug 5, 2026 | 85.90 | 85.90 | 84.45 | 84.80 | 84.80 | 0.06% | - |
| Aug 4, 2026 | 84.85 | 84.85 | 84.75 | 84.75 | 84.75 | -0.53% | - |
| Aug 3, 2026 | 84.10 | 85.20 | 84.10 | 85.20 | 85.20 | 2.16% | - |
| Jul 31, 2026 | 84.20 | 84.55 | 83.40 | 83.40 | 83.40 | -2.23% | - |