Hypoport SE (VIE:HYQ)
Austria · Delayed Price · Currency is EUR 82.25
+0.60 (0.73%)
At close: Sep 3, 2026
VIE:HYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 80.65 | 85.30 | 80.65 | 85.30 | 85.30 | 5.37% | - |
| Jul 29, 2026 | 81.30 | 81.30 | 80.70 | 80.95 | 80.95 | -2.88% | - |
| Jul 28, 2026 | 84.15 | 84.30 | 83.35 | 83.35 | 83.35 | -0.36% | - |
| Jul 27, 2026 | 84.45 | 85.05 | 83.65 | 83.65 | 83.65 | 0.36% | - |
| Jul 24, 2026 | 85.40 | 85.40 | 83.35 | 83.35 | 83.35 | -1.88% | - |
| Jul 23, 2026 | 83.60 | 84.95 | 81.40 | 84.95 | 84.95 | -0.47% | - |
| Jul 22, 2026 | 85.85 | 86.60 | 85.35 | 85.35 | 85.35 | -3.01% | - |
| Jul 21, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -0.11% | - |
| Jul 20, 2026 | 87.00 | 88.10 | 87.00 | 88.10 | 88.10 | 1.15% | - |
| Jul 17, 2026 | 89.00 | 89.00 | 87.10 | 87.10 | 87.10 | -2.79% | - |
| Jul 16, 2026 | 84.35 | 89.60 | 84.35 | 89.60 | 89.60 | 0.84% | - |
| Jul 15, 2026 | 85.50 | 89.30 | 85.50 | 88.85 | 88.85 | 3.98% | - |
| Jul 14, 2026 | 85.70 | 85.70 | 81.95 | 85.45 | 85.45 | -0.35% | - |
| Jul 13, 2026 | 84.10 | 85.75 | 84.10 | 85.75 | 85.75 | 1.30% | - |
| Jul 10, 2026 | 83.60 | 84.65 | 83.45 | 84.65 | 84.65 | 1.93% | - |
| Jul 9, 2026 | 84.50 | 84.50 | 81.85 | 83.05 | 83.05 | -0.60% | - |
| Jul 8, 2026 | 85.50 | 85.50 | 82.50 | 83.55 | 83.55 | -3.74% | - |
| Jul 7, 2026 | 89.40 | 89.40 | 86.80 | 86.80 | 86.80 | -1.92% | - |
| Jul 6, 2026 | 91.40 | 91.40 | 86.40 | 88.50 | 88.50 | -3.70% | - |
| Jul 3, 2026 | 87.75 | 91.90 | 87.75 | 91.90 | 91.90 | 5.88% | - |
| Jul 2, 2026 | 84.90 | 86.80 | 84.20 | 86.80 | 86.80 | 1.52% | 60 |
| Jul 1, 2026 | 85.25 | 85.50 | 83.90 | 85.50 | 85.50 | 1.91% | - |
| Jun 30, 2026 | 83.40 | 85.45 | 83.20 | 83.90 | 83.90 | 1.64% | - |
| Jun 29, 2026 | 83.00 | 83.75 | 82.55 | 82.55 | 82.55 | -0.84% | - |
| Jun 26, 2026 | 83.15 | 83.25 | 80.80 | 83.25 | 83.25 | -0.36% | - |