Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium
· Delayed Price · Currency is EUR 5.34
-0.06 (-1.11%)
Apr 28, 2026, 5:17 PM CET
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.24 | 5.34 | 5.22 | 5.34 | 5.34 | -1.11% | 12,248 |
| Apr 27, 2026 | 5.34 | 5.54 | 5.30 | 5.40 | 5.40 | -0.74% | 6,120 |
| Apr 24, 2026 | 5.34 | 5.48 | 5.34 | 5.44 | 5.44 | -3.20% | 5,626 |
| Apr 23, 2026 | 5.46 | 5.62 | 5.24 | 5.62 | 5.62 | 2.93% | 9,145 |
| Apr 22, 2026 | 5.58 | 5.64 | 5.46 | 5.46 | 5.46 | -0.73% | 8,739 |
| Apr 21, 2026 | 5.84 | 5.84 | 5.50 | 5.50 | 5.50 | -6.78% | 6,207 |
| Apr 20, 2026 | 6.04 | 6.04 | 5.82 | 5.90 | 5.90 | -1.99% | 3,407 |
| Apr 17, 2026 | 6.00 | 6.06 | 5.90 | 6.02 | 6.02 | 0.67% | 25,692 |
| Apr 16, 2026 | 5.88 | 6.02 | 5.84 | 5.98 | 5.98 | 4.91% | 7,100 |
| Apr 15, 2026 | 5.30 | 5.72 | 5.30 | 5.70 | 5.70 | 6.74% | 9,047 |
| Apr 14, 2026 | 4.98 | 5.44 | 4.98 | 5.34 | 5.34 | 7.23% | 6,107 |
| Apr 13, 2026 | 4.75 | 4.98 | 4.66 | 4.98 | 4.98 | 3.75% | 11,278 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.65 | 4.80 | 4.80 | -2.64% | 10,128 |
| Apr 9, 2026 | 4.95 | 4.95 | 4.83 | 4.93 | 4.93 | -0.40% | 2,725 |
| Apr 8, 2026 | 4.74 | 4.96 | 4.74 | 4.95 | 4.95 | 5.32% | 9,369 |
| Apr 7, 2026 | 4.67 | 4.84 | 4.66 | 4.70 | 4.70 | -3.09% | 4,317 |
| Apr 2, 2026 | 5.08 | 5.16 | 4.71 | 4.85 | 4.85 | -4.90% | 7,857 |
| Apr 1, 2026 | 4.58 | 5.18 | 4.58 | 5.10 | 5.10 | 10.87% | 9,165 |
| Mar 31, 2026 | 4.65 | 4.86 | 4.58 | 4.60 | 4.60 | -0.86% | 9,444 |
| Mar 30, 2026 | 4.75 | 4.80 | 4.51 | 4.64 | 4.64 | -7.20% | 12,428 |
| Mar 27, 2026 | 5.30 | 5.32 | 5.00 | 5.00 | 5.00 | -5.30% | 7,512 |
| Mar 26, 2026 | 5.38 | 5.48 | 5.14 | 5.28 | 5.28 | -4.00% | 8,255 |
| Mar 25, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 5.77% | 8,219 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -6.47% | 3,710 |
| Mar 23, 2026 | 5.62 | 5.62 | 5.52 | 5.56 | 5.56 | -1.07% | 6,267 |
| Mar 20, 2026 | 5.88 | 5.88 | 5.62 | 5.62 | 5.62 | -2.09% | 845 |
| Mar 19, 2026 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.03% | 7,389 |
| Mar 18, 2026 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | -2.68% | 2,793 |
| Mar 17, 2026 | 5.90 | 5.96 | 5.84 | 5.96 | 5.96 | -0.33% | 1,097 |
| Mar 16, 2026 | 6.00 | 6.08 | 5.84 | 5.98 | 5.98 | -0.33% | 1,466 |
| Mar 13, 2026 | 6.10 | 6.22 | 5.84 | 6.00 | 6.00 | -5.96% | 11,924 |
| Mar 12, 2026 | 6.54 | 6.54 | 6.26 | 6.38 | 6.38 | -2.45% | 2,393 |
| Mar 11, 2026 | 6.62 | 6.74 | 6.54 | 6.54 | 6.54 | -1.21% | 808 |
| Mar 10, 2026 | 6.46 | 6.62 | 6.40 | 6.62 | 6.62 | 2.48% | 785 |
| Mar 9, 2026 | 6.28 | 6.46 | 6.16 | 6.46 | 6.46 | 2.22% | 1,432 |
| Mar 6, 2026 | 6.64 | 6.64 | 6.30 | 6.32 | 6.32 | -4.82% | 3,324 |
| Mar 5, 2026 | 6.66 | 6.66 | 6.52 | 6.64 | 6.64 | - | 2,730 |
| Mar 4, 2026 | 6.54 | 6.70 | 6.50 | 6.64 | 6.64 | -0.90% | 1,438 |
| Mar 3, 2026 | 6.88 | 6.98 | 6.64 | 6.70 | 6.70 | -2.33% | 10,418 |
| Mar 2, 2026 | 6.94 | 7.50 | 6.74 | 6.86 | 6.86 | -3.92% | 14,615 |
| Feb 27, 2026 | 6.74 | 7.14 | 6.50 | 7.14 | 7.14 | 3.78% | 14,839 |
| Feb 26, 2026 | 6.84 | 6.96 | 6.84 | 6.88 | 6.88 | 0.58% | 2,189 |
| Feb 25, 2026 | 6.90 | 7.00 | 6.84 | 6.84 | 6.84 | -0.87% | 1,339 |
| Feb 24, 2026 | 6.98 | 7.00 | 6.66 | 6.90 | 6.90 | -1.15% | 23,594 |
| Feb 23, 2026 | 7.00 | 7.00 | 6.86 | 6.98 | 6.98 | -1.13% | 696 |
| Feb 20, 2026 | 7.00 | 7.16 | 6.92 | 7.06 | 7.06 | 0.86% | 3,831 |
| Feb 19, 2026 | 6.72 | 7.38 | 6.66 | 7.00 | 7.00 | -4.11% | 19,733 |
| Feb 18, 2026 | 7.48 | 7.60 | 7.30 | 7.30 | 7.30 | -0.27% | 5,650 |
| Feb 17, 2026 | 7.40 | 7.68 | 7.32 | 7.32 | 7.32 | - | 715 |
| Feb 16, 2026 | 7.70 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 2,816 |
| Feb 13, 2026 | 7.32 | 7.70 | 7.16 | 7.70 | 7.70 | 5.19% | 14,949 |
| Feb 12, 2026 | 7.56 | 7.76 | 7.32 | 7.32 | 7.32 | -2.92% | 10,682 |
| Feb 11, 2026 | 7.42 | 7.60 | 7.42 | 7.54 | 7.54 | 1.62% | 5,663 |
| Feb 10, 2026 | 7.62 | 7.68 | 7.42 | 7.42 | 7.42 | -3.13% | 4,344 |
| Feb 9, 2026 | 7.32 | 8.08 | 7.32 | 7.66 | 7.66 | 3.51% | 19,195 |
| Feb 6, 2026 | 7.24 | 7.50 | 7.14 | 7.40 | 7.40 | 2.49% | 8,913 |
| Feb 5, 2026 | 7.60 | 7.60 | 6.90 | 7.22 | 7.22 | -3.48% | 6,676 |
| Feb 4, 2026 | 7.52 | 7.52 | 7.34 | 7.48 | 7.48 | -0.53% | 6,621 |
| Feb 3, 2026 | 7.74 | 7.90 | 7.52 | 7.52 | 7.52 | -2.84% | 5,781 |
| Feb 2, 2026 | 7.84 | 7.94 | 7.74 | 7.74 | 7.74 | -3.01% | 1,632 |
| Jan 30, 2026 | 7.70 | 8.20 | 7.70 | 7.98 | 7.98 | 1.27% | 25,606 |
| Jan 29, 2026 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -1.50% | 2,566 |
| Jan 28, 2026 | 8.00 | 8.00 | 7.88 | 8.00 | 8.00 | -0.74% | 2,017 |
| Jan 27, 2026 | 8.00 | 8.18 | 7.90 | 8.06 | 8.06 | 0.75% | 6,634 |
| Jan 26, 2026 | 8.20 | 8.20 | 7.86 | 8.00 | 8.00 | -1.23% | 5,650 |
| Jan 23, 2026 | 7.46 | 8.20 | 7.24 | 8.10 | 8.10 | 8.29% | 32,178 |
| Jan 22, 2026 | 7.60 | 7.70 | 7.26 | 7.48 | 7.48 | -2.09% | 9,340 |
| Jan 21, 2026 | 7.76 | 7.78 | 7.60 | 7.64 | 7.64 | 0.53% | 6,239 |
| Jan 20, 2026 | 7.88 | 7.88 | 7.60 | 7.60 | 7.60 | -0.26% | 5,073 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | -3.54% | 4,472 |
| Jan 16, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | -0.75% | 2,077 |
| Jan 15, 2026 | 8.22 | 8.22 | 7.90 | 7.96 | 7.96 | -0.75% | 3,647 |
| Jan 14, 2026 | 7.96 | 8.40 | 7.90 | 8.02 | 8.02 | 1.01% | 13,744 |
| Jan 13, 2026 | 7.90 | 8.00 | 7.86 | 7.94 | 7.94 | 0.51% | 10,285 |
| Jan 12, 2026 | 8.00 | 8.08 | 7.72 | 7.90 | 7.90 | -1.25% | 9,028 |
| Jan 9, 2026 | 7.44 | 8.26 | 7.44 | 8.00 | 8.00 | 5.82% | 61,185 |
| Jan 8, 2026 | 7.56 | 7.86 | 7.32 | 7.56 | 7.56 | 0.80% | 23,906 |
| Jan 7, 2026 | 7.04 | 7.50 | 6.72 | 7.50 | 7.50 | 6.84% | 22,753 |
| Jan 6, 2026 | 7.00 | 7.20 | 7.00 | 7.02 | 7.02 | 0.86% | 4,982 |
| Jan 5, 2026 | 7.18 | 7.20 | 6.94 | 6.96 | 6.96 | -3.06% | 7,725 |
| Jan 2, 2026 | 6.76 | 8.00 | 6.64 | 7.18 | 7.18 | 4.97% | 69,881 |
| Dec 31, 2025 | 6.58 | 7.00 | 6.50 | 6.84 | 6.84 | 8.23% | 46,646 |
| Dec 30, 2025 | 5.92 | 6.50 | 5.78 | 6.32 | 6.32 | 12.86% | 82,324 |
| Dec 29, 2025 | 5.82 | 5.90 | 5.46 | 5.60 | 5.60 | -5.08% | 23,730 |
| Dec 24, 2025 | 5.96 | 5.96 | 5.82 | 5.90 | 5.90 | -0.67% | 1,515 |
| Dec 23, 2025 | 6.04 | 6.04 | 5.90 | 5.94 | 5.94 | 0.68% | 2,000 |
| Dec 22, 2025 | 5.94 | 5.94 | 5.82 | 5.90 | 5.90 | -0.67% | 5,208 |
| Dec 19, 2025 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | -0.67% | 4,620 |
| Dec 18, 2025 | 6.02 | 6.06 | 5.98 | 5.98 | 5.98 | -1.32% | 1,875 |
| Dec 17, 2025 | 6.10 | 6.10 | 5.98 | 6.06 | 6.06 | -0.66% | 5,005 |
| Dec 16, 2025 | 6.08 | 6.10 | 6.00 | 6.10 | 6.10 | 2.35% | 3,380 |
| Dec 15, 2025 | 5.94 | 6.08 | 5.86 | 5.96 | 5.96 | 0.34% | 12,679 |
| Dec 12, 2025 | 6.08 | 6.08 | 5.94 | 5.94 | 5.94 | 0.68% | 2,332 |
| Dec 11, 2025 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | -1.67% | 3,239 |
| Dec 10, 2025 | 6.00 | 6.02 | 5.90 | 6.00 | 6.00 | - | 1,519 |
| Dec 9, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 1.01% | 3,261 |
| Dec 8, 2025 | 5.94 | 5.98 | 5.90 | 5.94 | 5.94 | -1.00% | 3,891 |
| Dec 5, 2025 | 6.08 | 6.08 | 5.96 | 6.00 | 6.00 | -1.32% | 3,268 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.94 | 6.08 | 6.08 | - | 509 |
| Dec 3, 2025 | 5.90 | 6.10 | 5.88 | 6.08 | 6.08 | 3.05% | 4,094 |