Hypoport SE (BIT:1HYQ)
Italy
· Delayed Price · Currency is EUR 134.00
+6.00 (4.69%)
At close: Dec 4, 2025
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.30% | - |
| Dec 4, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4.69% | - |
| Dec 3, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.47% | - |
| Dec 2, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 7.11% | - |
| Dec 1, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -7.34% | - |
| Nov 28, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 6.37% | - |
| Nov 27, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.48% | - |
| Nov 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.04% | - |
| Nov 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.68% | - |
| Nov 24, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 3.14% | - |
| Nov 21, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -3.21% | - |
| Nov 20, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.67% | - |
| Nov 19, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 13.74% | - |
| Nov 18, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -2.78% | - |
| Nov 17, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -2.36% | - |
| Nov 14, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -1.95% | - |
| Nov 13, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -2.26% | - |
| Nov 12, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.52% | - |
| Nov 11, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -1.53% | - |
| Nov 10, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.17% | - |
| Nov 7, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -2.98% | - |
| Nov 6, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.47% | - |
| Nov 5, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -4.21% | - |
| Nov 4, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.47% | - |
| Nov 3, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -1.08% | - |
| Oct 31, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -0.91% | - |
| Oct 30, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 2.34% | - |
| Oct 29, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -5.03% | - |
| Oct 28, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -8.77% | - |
| Oct 27, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -2.37% | - |
| Oct 24, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -0.78% | - |
| Oct 23, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.26% | - |
| Oct 22, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - | - |
| Oct 21, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.79% | - |
| Oct 20, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 1.33% | - |
| Oct 17, 2025 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -2.85% | - |
| Oct 16, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 1.44% | - |
| Oct 15, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 6.13% | - |
| Oct 14, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.55% | - |
| Oct 13, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -0.69% | - |
| Oct 10, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -1.09% | - |
| Oct 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.96% | - |
| Oct 8, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -0.82% | - |
| Oct 7, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 1.94% | - |
| Oct 6, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.42% | - |
| Oct 3, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.15% | - |
| Oct 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.81% | - |
| Oct 1, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 0.15% | - |
| Sep 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Sep 29, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.77% | - |
| Sep 26, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.17% | - |
| Sep 25, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.86% | - |
| Sep 24, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.85% | - |
| Sep 23, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -0.98% | - |
| Sep 22, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 1.57% | - |
| Sep 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.27% | - |
| Sep 18, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.70% | - |
| Sep 17, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.56% | - |
| Sep 16, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 4.36% | - |
| Sep 15, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 1.47% | - |
| Sep 12, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.15% | - |
| Sep 11, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -1.16% | - |
| Sep 10, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -1.29% | - |
| Sep 9, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.42% | - |
| Sep 8, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 2.32% | - |
| Sep 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Sep 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Sep 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.16% | - |
| Sep 2, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 2.92% | - |
| Sep 1, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 29, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.57% | - |
| Aug 28, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -0.54% | - |
| Aug 27, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -1.85% | - |
| Aug 26, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.79% | - |
| Aug 25, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 0.13% | - |
| Aug 22, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.39% | - |
| Aug 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.17% | - |
| Aug 20, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -0.13% | - |
| Aug 19, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.26% | - |
| Aug 18, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -2.25% | - |
| Aug 14, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0.13% | - |
| Aug 13, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.87% | - |
| Aug 12, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -13.44% | - |
| Aug 11, 2025 | 177.20 | 177.20 | 177.20 | 186.00 | 186.00 | -0.11% | 68 |
| Aug 8, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 1.09% | - |
| Aug 7, 2025 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 0.66% | - |
| Aug 6, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.44% | - |
| Aug 5, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 1.32% | - |
| Aug 4, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.67% | - |
| Aug 1, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -4.96% | - |
| Jul 31, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.94% | - |
| Jul 30, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -4.78% | - |
| Jul 29, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 2.13% | - |
| Jul 28, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 1.03% | - |
| Jul 25, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -0.61% | - |
| Jul 24, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.49% | - |
| Jul 23, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.62% | - |
| Jul 22, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.59% | - |
| Jul 21, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.47% | - |
| Jul 18, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -4.23% | - |