Hypera S.A. (BST:HM6A)
Germany
· Delayed Price · Currency is EUR 3.740
-0.120 (-3.11%)
At close: Apr 27, 2026
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | -3.11% | - |
| Apr 24, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 3.21% | - |
| Apr 23, 2026 | 3.76 | 3.90 | 3.72 | 3.74 | 3.74 | -0.53% | - |
| Apr 22, 2026 | 3.96 | 4.00 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Apr 21, 2026 | 3.84 | 3.98 | 3.84 | 3.96 | 3.96 | 3.13% | - |
| Apr 20, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 17, 2026 | 3.76 | 3.90 | 3.76 | 3.84 | 3.84 | 2.13% | - |
| Apr 16, 2026 | 3.76 | 3.88 | 3.76 | 3.76 | 3.76 | - | - |
| Apr 15, 2026 | 3.80 | 3.92 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Apr 14, 2026 | 3.86 | 3.96 | 3.78 | 3.80 | 3.80 | -1.55% | - |
| Apr 13, 2026 | 3.78 | 3.92 | 3.74 | 3.86 | 3.86 | -1.53% | - |
| Apr 10, 2026 | 3.90 | 3.92 | 3.80 | 3.92 | 3.92 | 3.70% | - |
| Apr 9, 2026 | 3.78 | 3.84 | 3.76 | 3.78 | 3.78 | - | - |
| Apr 8, 2026 | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | 5.00% | - |
| Apr 7, 2026 | 3.70 | 3.72 | 3.58 | 3.60 | 3.60 | -1.10% | - |
| Apr 2, 2026 | 3.56 | 3.68 | 3.56 | 3.64 | 3.61 | 2.25% | - |
| Apr 1, 2026 | 3.62 | 3.86 | 3.56 | 3.56 | 3.53 | -1.66% | - |
| Mar 31, 2026 | 3.68 | 3.80 | 3.62 | 3.62 | 3.59 | -1.63% | - |
| Mar 30, 2026 | 3.52 | 3.82 | 3.52 | 3.68 | 3.65 | 4.55% | - |
| Mar 27, 2026 | 3.66 | 3.76 | 3.52 | 3.52 | 3.49 | -3.83% | - |
| Mar 26, 2026 | 3.68 | 3.78 | 3.64 | 3.66 | 3.63 | -0.54% | - |
| Mar 25, 2026 | 3.82 | 3.84 | 3.62 | 3.68 | 3.65 | 9.52% | - |
| Mar 24, 2026 | 3.48 | 3.72 | 3.30 | 3.36 | 3.33 | -3.45% | 800 |
| Mar 23, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.45 | 0.58% | - |
| Mar 20, 2026 | 3.46 | 3.58 | 3.46 | 3.46 | 3.43 | - | - |
| Mar 19, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.43 | - | - |
| Mar 18, 2026 | 3.42 | 3.50 | 3.42 | 3.46 | 3.43 | 1.17% | - |
| Mar 17, 2026 | 3.54 | 3.56 | 3.42 | 3.42 | 3.39 | -1.16% | - |
| Mar 16, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.43 | 1.17% | - |
| Mar 13, 2026 | 3.42 | 3.50 | 3.42 | 3.42 | 3.39 | - | - |
| Mar 12, 2026 | 3.48 | 3.50 | 3.42 | 3.42 | 3.39 | - | - |
| Mar 11, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.39 | -1.16% | - |
| Mar 10, 2026 | 3.34 | 3.46 | 3.30 | 3.46 | 3.43 | 2.98% | - |
| Mar 9, 2026 | 3.48 | 3.48 | 3.22 | 3.36 | 3.33 | -3.45% | 600 |
| Mar 6, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.45 | - | - |
| Mar 5, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.45 | -6.95% | - |
| Mar 4, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.71 | -1.58% | - |
| Mar 3, 2026 | 3.70 | 3.96 | 3.70 | 3.80 | 3.77 | 3.83% | - |
| Mar 2, 2026 | 3.70 | 3.86 | 3.66 | 3.66 | 3.63 | -2.14% | - |
| Feb 27, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.67 | -2.09% | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.75 | - | - |
| Feb 25, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.75 | 3.24% | - |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Feb 20, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.63 | 3.35% | - |
| Feb 19, 2026 | 3.54 | 3.66 | 3.54 | 3.58 | 3.52 | 1.13% | - |
| Feb 18, 2026 | 3.50 | 3.64 | 3.50 | 3.54 | 3.48 | 1.14% | - |
| Feb 17, 2026 | 3.38 | 3.58 | 3.38 | 3.50 | 3.44 | 0.57% | - |
| Feb 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | -3.33% | - |
| Feb 13, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.54 | 2.86% | - |
| Feb 12, 2026 | 3.60 | 3.70 | 3.46 | 3.50 | 3.44 | -2.78% | - |
| Feb 11, 2026 | 3.58 | 3.70 | 3.56 | 3.60 | 3.54 | 0.56% | - |
| Feb 10, 2026 | 3.56 | 3.68 | 3.56 | 3.58 | 3.52 | 0.56% | - |
| Feb 9, 2026 | 3.52 | 3.64 | 3.52 | 3.56 | 3.50 | 1.14% | - |
| Feb 6, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.46 | -10.66% | - |
| Feb 5, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.87 | -3.90% | - |
| Feb 4, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.03 | 3.02% | - |
| Feb 3, 2026 | 4.02 | 4.14 | 3.94 | 3.98 | 3.91 | -1.00% | - |
| Feb 2, 2026 | 4.14 | 4.16 | 3.92 | 4.02 | 3.95 | -5.63% | - |
| Jan 30, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.18 | -2.29% | - |
| Jan 29, 2026 | 4.26 | 4.38 | 4.26 | 4.36 | 4.28 | 2.35% | - |
| Jan 28, 2026 | 3.96 | 4.26 | 3.96 | 4.26 | 4.18 | 7.58% | - |
| Jan 27, 2026 | 4.06 | 4.10 | 3.84 | 3.96 | 3.89 | - | - |
| Jan 26, 2026 | 3.90 | 4.06 | 3.88 | 3.96 | 3.89 | -6.16% | - |
| Jan 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 7.65% | 15 |
| Jan 22, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.85 | 7.10% | - |
| Jan 21, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.60 | -8.96% | - |
| Jan 20, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 3.95 | -0.99% | - |
| Jan 19, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 3.99 | 2.53% | - |
| Jan 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 8.79% | - |
| Jan 15, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.58 | 1.11% | - |
| Jan 14, 2026 | 3.68 | 3.72 | 3.60 | 3.60 | 3.54 | -2.17% | - |
| Jan 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | -3.16% | - |
| Jan 12, 2026 | 3.70 | 3.88 | 3.70 | 3.80 | 3.73 | 4.40% | - |
| Jan 9, 2026 | 3.42 | 3.80 | 3.42 | 3.64 | 3.58 | 3.41% | 2,950 |
| Jan 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | -3.30% | - |
| Jan 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | -2.15% | - |
| Jan 6, 2026 | 3.36 | 3.84 | 3.36 | 3.72 | 3.65 | 10.71% | 1,775 |
| Jan 5, 2026 | 3.64 | 3.64 | 3.36 | 3.36 | 3.30 | -4.55% | - |
| Jan 2, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.46 | 18.12% | - |
| Dec 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Dec 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.90 | -3.25% | - |
| Dec 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.00 | 2.67% | - |
| Dec 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | - |
| Dec 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | -1.32% | - |
| Dec 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.96 | -5.59% | - |
| Dec 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | - | - |
| Dec 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | -1.23% | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | -3.55% | - |
| Dec 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | -0.59% | - |
| Dec 9, 2025 | 3.46 | 3.46 | 3.38 | 3.40 | 3.31 | -7.10% | - |
| Dec 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.56 | 1.10% | - |
| Dec 5, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.52 | -1.09% | - |
| Dec 4, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.56 | -0.54% | - |
| Dec 3, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.58 | -1.60% | - |
| Dec 2, 2025 | 3.56 | 3.74 | 3.56 | 3.74 | 3.64 | 5.06% | - |
| Dec 1, 2025 | 3.64 | 3.64 | 3.56 | 3.56 | 3.46 | -2.20% | - |
| Nov 28, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.54 | 1.11% | - |
| Nov 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | - | - |
| Nov 26, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | 3.50 | 3.45% | - |