Hybrid Software Group PLC (EBR:HYSG)
Belgium
· Delayed Price · Currency is EUR 3.580
-0.120 (-3.24%)
Mar 9, 2026, 4:32 PM CET
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.70 | 3.70 | 3.56 | 3.58 | 3.58 | -3.24% | 6,260 |
| Mar 6, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | - | 542 |
| Mar 5, 2026 | 3.72 | 3.78 | 3.70 | 3.70 | 3.70 | 0.54% | 2,601 |
| Mar 4, 2026 | 3.78 | 3.78 | 3.54 | 3.68 | 3.68 | 5.14% | 624 |
| Mar 3, 2026 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -4.89% | 3,501 |
| Mar 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2,065 |
| Feb 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 26, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -0.54% | 913 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 387 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 23, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | 3,850 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | 1,901 |
| Feb 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Feb 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 1,074 |
| Feb 16, 2026 | 3.80 | 3.90 | 3.66 | 3.86 | 3.86 | 2.12% | 2,933 |
| Feb 13, 2026 | 3.80 | 3.90 | 3.78 | 3.78 | 3.78 | -1.05% | 10,757 |
| Feb 12, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.04% | 1,668 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 376 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 525 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 708 |
| Feb 5, 2026 | 3.90 | 3.96 | 3.88 | 3.88 | 3.88 | -2.02% | 4,428 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 2.59% | 1,766 |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 315 |
| Feb 2, 2026 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -1.02% | 2,984 |
| Jan 30, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 2,599 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | - | 4,419 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 26, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 4,749 |
| Jan 23, 2026 | 3.92 | 4.08 | 3.92 | 4.00 | 4.00 | 2.04% | 1,521 |
| Jan 22, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.51% | 2,217 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,056 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 2,957 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.84 | 3.98 | 3.98 | -0.50% | 10,064 |
| Jan 16, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -2.44% | 1,225 |
| Jan 15, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.99% | 14,000 |
| Jan 14, 2026 | 4.04 | 4.06 | 3.90 | 4.06 | 4.06 | 3.05% | 2,249 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 3,250 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 150 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | -2.00% | 5,133 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 1,598 |
| Jan 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 808 |
| Jan 6, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | - | 3,016 |
| Jan 5, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | - | 3,374 |
| Jan 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 75 |
| Dec 31, 2025 | 4.00 | 4.08 | 3.94 | 4.08 | 4.08 | 2.00% | 3,931 |
| Dec 30, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.09% | 10,926 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -1.52% | 4,916 |
| Dec 24, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | - | 870 |
| Dec 23, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 1,750 |
| Dec 22, 2025 | 3.94 | 4.00 | 3.88 | 3.88 | 3.88 | -1.52% | 2,268 |
| Dec 19, 2025 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | 3.68% | 9,048 |
| Dec 18, 2025 | 3.86 | 3.86 | 3.74 | 3.80 | 3.80 | -1.55% | 5,008 |
| Dec 17, 2025 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -0.52% | 1,498 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.51% | 4,611 |
| Dec 15, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 2,209 |
| Dec 12, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.51% | 3,751 |
| Dec 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 10, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | - | 2,916 |
| Dec 9, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 3.11% | 3,239 |
| Dec 8, 2025 | 4.00 | 4.04 | 3.86 | 3.86 | 3.86 | -4.46% | 22,311 |
| Dec 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 77 |
| 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 |