Hybrid Software Group PLC (EBR:HYSG)
Belgium
· Delayed Price · Currency is EUR 4.040
+0.040 (1.00%)
At close: Dec 5, 2025
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 1.00% | 40 |
| Dec 4, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.96% | 1,200 |
| Dec 3, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 3.55% | 2,697 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -3.43% | 2,292 |
| Dec 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 350 |
| Nov 28, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 338 |
| Nov 27, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | - | 2,432 |
| Nov 26, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 1.49% | 1,004 |
| Nov 25, 2025 | 4.00 | 4.10 | 4.00 | 4.02 | 4.02 | -0.50% | 5,053 |
| Nov 24, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 2,869 |
| Nov 21, 2025 | 4.00 | 4.08 | 3.92 | 4.00 | 4.00 | 2.56% | 2,981 |
| Nov 20, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 1,900 |
| Nov 19, 2025 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 6,134 |
| Nov 18, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 6,614 |
| Nov 17, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 863 |
| Nov 14, 2025 | 3.88 | 3.98 | 3.88 | 3.90 | 3.90 | -1.02% | 7,483 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.50% | 1,362 |
| Nov 12, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 2,111 |
| Nov 11, 2025 | 4.00 | 4.00 | 3.88 | 3.94 | 3.94 | -1.01% | 3,187 |
| Nov 10, 2025 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 2.58% | 5,320 |
| Nov 7, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -2.02% | 265 |
| Nov 6, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 2.59% | 2,572 |
| Nov 5, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 3,014 |
| Nov 4, 2025 | 3.88 | 4.00 | 3.88 | 3.88 | 3.88 | -0.51% | 8,785 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5,962 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 6,480 |
| Oct 30, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 6,310 |
| Oct 29, 2025 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 2.00% | 8,635 |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 4,689 |
| Oct 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 225 |
| Oct 23, 2025 | 4.00 | 4.04 | 3.88 | 4.04 | 4.04 | 3.59% | 10,406 |
| Oct 22, 2025 | 3.96 | 4.00 | 3.80 | 3.90 | 3.90 | - | 4,297 |
| Oct 21, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -2.50% | 3,136 |
| Oct 20, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 1,980 |
| Oct 17, 2025 | 3.90 | 4.00 | 3.82 | 3.90 | 3.90 | - | 5,763 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,000 |
| Oct 15, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 2,334 |
| Oct 14, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 708 |
| Oct 13, 2025 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -1.94% | 5,420 |
| Oct 10, 2025 | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -1.44% | 1,071 |
| Oct 9, 2025 | 4.18 | 4.18 | 4.06 | 4.18 | 4.18 | -0.48% | 1,515 |
| Oct 8, 2025 | 4.06 | 4.20 | 4.00 | 4.20 | 4.20 | 2.94% | 8,954 |
| Oct 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 6, 2025 | 4.08 | 4.08 | 3.94 | 4.08 | 4.08 | 3.55% | 3,750 |
| Oct 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 735 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,000 |
| Oct 1, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 4,356 |
| Sep 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 3 |
| Sep 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | 200 |
| Sep 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 25, 2025 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -1.50% | 2,950 |
| Sep 24, 2025 | 3.94 | 4.08 | 3.94 | 4.00 | 4.00 | 2.04% | 2,615 |
| Sep 23, 2025 | 4.00 | 4.10 | 3.92 | 3.92 | 3.92 | -4.39% | 4,674 |
| Sep 22, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 4,583 |
| Sep 19, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 3,934 |
| Sep 18, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 3.13% | 3,742 |
| Sep 17, 2025 | 3.84 | 3.90 | 3.84 | 3.84 | 3.84 | - | 7,435 |
| Sep 16, 2025 | 3.84 | 3.88 | 3.84 | 3.84 | 3.84 | 0.52% | 1,994 |
| Sep 15, 2025 | 3.82 | 3.88 | 3.82 | 3.82 | 3.82 | - | 2,344 |
| Sep 12, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.04% | 873 |
| Sep 11, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.58% | 5,332 |
| Sep 10, 2025 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | 2.15% | 6,181 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.62% | 4,085 |
| Sep 8, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | 701 |
| Sep 5, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.06% | 20,571 |
| Sep 4, 2025 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | 1.61% | 8,549 |
| Sep 3, 2025 | 3.70 | 3.72 | 3.64 | 3.72 | 3.72 | 0.54% | 1,085 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 400 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.12% | 1,320 |
| Aug 29, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 5.00% | 780 |
| Aug 28, 2025 | 3.58 | 3.80 | 3.58 | 3.60 | 3.60 | -6.25% | 4,725 |
| Aug 27, 2025 | 3.86 | 3.86 | 3.50 | 3.84 | 3.84 | -1.03% | 22,302 |
| Aug 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 25, 2025 | 3.80 | 3.88 | 3.66 | 3.88 | 3.88 | 3.74% | 5,945 |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 400 |
| Aug 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 408 |
| Aug 20, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 5,130 |
| Aug 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,911 |
| Aug 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 200 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -3.68% | 3,058 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | - | 6,604 |
| Aug 13, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 1,670 |
| Aug 12, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -2.56% | 3,381 |
| Aug 11, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 2.63% | 642 |
| Aug 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 1,000 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | 1,800 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.74 | 3.84 | 3.84 | -1.54% | 1,671 |
| Aug 5, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 4.28% | 2,760 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -4.10% | 4,867 |
| Aug 1, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 9,410 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 1,577 |
| Jul 30, 2025 | 3.80 | 3.90 | 3.76 | 3.86 | 3.86 | 3.76% | 18,487 |
| Jul 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 2,653 |
| Jul 28, 2025 | 3.62 | 3.74 | 3.58 | 3.70 | 3.70 | 3.35% | 12,979 |
| Jul 25, 2025 | 3.52 | 3.62 | 3.52 | 3.58 | 3.58 | 1.13% | 15,415 |
| Jul 24, 2025 | 3.44 | 3.58 | 3.44 | 3.54 | 3.54 | 2.91% | 7,497 |
| Jul 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 200 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 1,845 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 1,256 |