Hypoport SE (ETR:HYQ)
Germany
· Delayed Price · Currency is EUR 89.20
-2.60 (-2.83%)
At close: Mar 9, 2026
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.90 | 92.20 | 88.80 | 89.20 | 89.20 | -2.83% | 8,881 |
| Mar 6, 2026 | 93.30 | 94.80 | 91.00 | 91.80 | 91.80 | - | 22,168 |
| Mar 5, 2026 | 88.90 | 94.90 | 86.90 | 91.80 | 91.80 | 2.68% | 20,409 |
| Mar 4, 2026 | 87.40 | 90.20 | 85.20 | 89.40 | 89.40 | 2.88% | 11,996 |
| Mar 3, 2026 | 88.80 | 89.90 | 86.80 | 86.90 | 86.90 | -3.66% | 22,412 |
| Mar 2, 2026 | 90.80 | 92.30 | 88.30 | 90.20 | 90.20 | -1.96% | 27,311 |
| Feb 27, 2026 | 89.90 | 94.30 | 88.20 | 92.00 | 92.00 | 9.13% | 71,070 |
| Feb 26, 2026 | 82.60 | 84.50 | 80.10 | 84.30 | 84.30 | 2.31% | 20,997 |
| Feb 25, 2026 | 80.20 | 82.40 | 79.50 | 82.40 | 82.40 | 3.13% | 26,066 |
| Feb 24, 2026 | 80.50 | 81.00 | 77.10 | 79.90 | 79.90 | 0.50% | 40,639 |
| Feb 23, 2026 | 83.00 | 83.00 | 78.90 | 79.50 | 79.50 | -4.68% | 40,688 |
| Feb 20, 2026 | 84.70 | 85.90 | 83.40 | 83.40 | 83.40 | -0.60% | 14,669 |
| Feb 19, 2026 | 82.90 | 86.90 | 82.80 | 83.90 | 83.90 | 0.84% | 53,689 |
| Feb 18, 2026 | 84.60 | 85.20 | 82.90 | 83.20 | 83.20 | -0.12% | 24,718 |
| Feb 17, 2026 | 84.40 | 84.50 | 82.60 | 83.30 | 83.30 | -1.19% | 28,324 |
| Feb 16, 2026 | 87.70 | 87.70 | 84.20 | 84.30 | 84.30 | -1.29% | 19,119 |
| Feb 13, 2026 | 85.80 | 87.20 | 85.40 | 85.40 | 85.40 | -0.70% | 13,584 |
| Feb 12, 2026 | 86.80 | 87.20 | 85.10 | 86.00 | 86.00 | -0.81% | 54,431 |
| Feb 11, 2026 | 93.40 | 93.40 | 86.70 | 86.70 | 86.70 | -7.47% | 31,222 |
| Feb 10, 2026 | 95.00 | 95.20 | 92.80 | 93.70 | 93.70 | -0.64% | 24,165 |
| Feb 9, 2026 | 90.10 | 95.00 | 89.70 | 94.30 | 94.30 | 6.31% | 47,258 |
| Feb 6, 2026 | 88.20 | 89.30 | 85.50 | 88.70 | 88.70 | -0.11% | 23,114 |
| Feb 5, 2026 | 90.00 | 91.20 | 87.70 | 88.80 | 88.80 | -1.44% | 36,960 |
| Feb 4, 2026 | 93.10 | 93.30 | 89.20 | 90.10 | 90.10 | -1.85% | 37,636 |
| Feb 3, 2026 | 95.50 | 95.50 | 91.70 | 91.80 | 91.80 | -3.37% | 30,538 |
| Feb 2, 2026 | 97.70 | 98.70 | 95.00 | 95.00 | 95.00 | -3.75% | 25,870 |
| Jan 30, 2026 | 100.00 | 100.80 | 97.90 | 98.70 | 98.70 | -0.80% | 15,639 |
| Jan 29, 2026 | 101.00 | 101.00 | 98.60 | 99.50 | 99.50 | -2.07% | 18,199 |
| Jan 28, 2026 | 102.40 | 102.60 | 101.40 | 101.60 | 101.60 | -0.59% | 8,921 |
| Jan 27, 2026 | 105.60 | 106.00 | 100.40 | 102.20 | 102.20 | -2.85% | 25,709 |
| Jan 26, 2026 | 102.80 | 105.80 | 102.60 | 105.20 | 105.20 | 2.53% | 18,611 |
| Jan 23, 2026 | 102.80 | 103.20 | 101.00 | 102.60 | 102.60 | -0.58% | 22,892 |
| Jan 22, 2026 | 104.00 | 104.40 | 100.20 | 103.20 | 103.20 | 1.38% | 19,845 |
| Jan 21, 2026 | 103.00 | 104.00 | 97.30 | 101.80 | 101.80 | -1.17% | 91,935 |
| Jan 20, 2026 | 116.00 | 116.00 | 103.00 | 103.00 | 103.00 | -16.67% | 96,724 |
| Jan 19, 2026 | 124.40 | 125.80 | 123.40 | 123.60 | 123.60 | -2.22% | 7,750 |
| Jan 16, 2026 | 125.80 | 127.00 | 124.80 | 126.40 | 126.40 | 0.64% | 10,835 |
| Jan 15, 2026 | 127.60 | 128.80 | 125.00 | 125.60 | 125.60 | -1.41% | 9,132 |
| Jan 14, 2026 | 129.40 | 130.80 | 126.40 | 127.40 | 127.40 | -2.60% | 14,898 |
| Jan 13, 2026 | 132.80 | 134.40 | 128.40 | 130.80 | 130.80 | -0.15% | 21,115 |
| Jan 12, 2026 | 128.80 | 132.20 | 128.20 | 131.00 | 131.00 | 1.71% | 18,656 |
| Jan 9, 2026 | 126.80 | 129.00 | 126.20 | 128.80 | 128.80 | 2.06% | 10,654 |
| Jan 8, 2026 | 127.40 | 128.20 | 124.60 | 126.20 | 126.20 | -1.41% | 8,179 |
| Jan 7, 2026 | 127.80 | 128.00 | 125.40 | 128.00 | 128.00 | 0.47% | 11,244 |
| Jan 6, 2026 | 128.40 | 128.80 | 127.00 | 127.40 | 127.40 | -1.85% | 9,624 |
| Jan 5, 2026 | 127.00 | 130.80 | 126.80 | 129.80 | 129.80 | 2.69% | 8,936 |
| Jan 2, 2026 | 129.00 | 131.80 | 126.40 | 126.40 | 126.40 | -1.56% | 10,845 |
| Dec 30, 2025 | 127.60 | 129.80 | 127.60 | 128.40 | 128.40 | 0.47% | 7,494 |
| Dec 29, 2025 | 126.00 | 129.00 | 125.60 | 127.80 | 127.80 | 1.11% | 7,924 |
| Dec 23, 2025 | 124.00 | 129.00 | 123.40 | 126.40 | 126.40 | 1.12% | 20,566 |
| Dec 22, 2025 | 125.20 | 128.60 | 122.60 | 125.00 | 125.00 | -0.16% | 28,923 |
| Dec 19, 2025 | 126.20 | 127.60 | 122.80 | 125.20 | 125.20 | -1.11% | 15,029 |
| Dec 18, 2025 | 123.40 | 127.20 | 121.80 | 126.60 | 126.60 | 2.43% | 7,870 |
| Dec 17, 2025 | 123.80 | 124.40 | 121.80 | 123.60 | 123.60 | - | 10,696 |
| Dec 16, 2025 | 122.60 | 124.60 | 122.00 | 123.60 | 123.60 | -0.96% | 12,922 |
| Dec 15, 2025 | 127.40 | 127.80 | 123.60 | 124.80 | 124.80 | -1.73% | 12,100 |
| Dec 12, 2025 | 129.40 | 132.80 | 126.80 | 127.00 | 127.00 | -1.55% | 19,796 |
| Dec 11, 2025 | 127.80 | 129.80 | 126.00 | 129.00 | 129.00 | - | 13,737 |
| Dec 10, 2025 | 127.20 | 129.60 | 126.60 | 129.00 | 129.00 | 2.38% | 7,332 |
| Dec 9, 2025 | 129.20 | 129.80 | 125.40 | 126.00 | 126.00 | -2.63% | 13,712 |
| Dec 8, 2025 | 135.40 | 135.60 | 127.00 | 129.40 | 129.40 | -3.58% | 18,552 |
| Dec 5, 2025 | 137.00 | 138.40 | 133.40 | 134.20 | 134.20 | -1.61% | 15,195 |
| Dec 4, 2025 | 132.40 | 136.80 | 132.40 | 136.40 | 136.40 | 4.76% | 22,533 |
| Dec 3, 2025 | 134.20 | 134.20 | 128.40 | 130.20 | 130.20 | -2.54% | 26,176 |
| Dec 2, 2025 | 135.60 | 135.60 | 129.00 | 133.60 | 133.60 | 8.27% | 31,458 |
| Dec 1, 2025 | 123.20 | 123.80 | 120.20 | 123.40 | 123.40 | -0.96% | 13,270 |
| Nov 28, 2025 | 125.20 | 126.00 | 122.60 | 124.60 | 124.60 | -1.11% | 10,325 |
| Nov 27, 2025 | 124.60 | 128.60 | 123.60 | 126.00 | 126.00 | 1.61% | 14,900 |
| Nov 26, 2025 | 121.00 | 125.00 | 120.20 | 124.00 | 124.00 | 3.68% | 25,523 |
| Nov 25, 2025 | 116.60 | 121.20 | 115.20 | 119.60 | 119.60 | 2.57% | 24,624 |
| Nov 24, 2025 | 116.60 | 118.60 | 114.80 | 116.60 | 116.60 | 0.52% | 21,966 |
| Nov 21, 2025 | 117.00 | 121.60 | 114.60 | 116.00 | 116.00 | -2.03% | 31,816 |
| Nov 20, 2025 | 122.00 | 122.40 | 116.00 | 118.40 | 118.40 | -0.34% | 26,414 |
| Nov 19, 2025 | 107.20 | 120.60 | 107.20 | 118.80 | 118.80 | 14.23% | 54,241 |
| Nov 18, 2025 | 104.60 | 105.60 | 102.00 | 104.00 | 104.00 | -2.07% | 25,187 |
| Nov 17, 2025 | 109.00 | 109.60 | 105.60 | 106.20 | 106.20 | -2.57% | 22,403 |
| Nov 14, 2025 | 110.20 | 112.40 | 108.20 | 109.00 | 109.00 | -2.15% | 29,441 |
| Nov 13, 2025 | 114.00 | 115.80 | 109.80 | 111.40 | 111.40 | -1.07% | 22,306 |
| Nov 12, 2025 | 116.60 | 117.60 | 112.60 | 112.60 | 112.60 | -2.43% | 27,280 |
| Nov 11, 2025 | 120.00 | 120.20 | 113.20 | 115.40 | 115.40 | -3.35% | 28,916 |
| Nov 10, 2025 | 124.40 | 128.60 | 116.40 | 119.40 | 119.40 | 4.19% | 54,494 |
| Nov 7, 2025 | 120.20 | 120.40 | 114.60 | 114.60 | 114.60 | -3.37% | 20,803 |
| Nov 6, 2025 | 120.60 | 122.00 | 118.60 | 118.60 | 118.60 | -1.33% | 17,029 |
| Nov 5, 2025 | 121.40 | 123.00 | 120.00 | 120.20 | 120.20 | -2.28% | 20,712 |
| Nov 4, 2025 | 124.80 | 125.80 | 121.80 | 123.00 | 123.00 | -2.84% | 22,192 |
| Nov 3, 2025 | 129.00 | 133.80 | 126.00 | 126.60 | 126.60 | -2.16% | 21,814 |
| Oct 31, 2025 | 131.00 | 131.80 | 129.20 | 129.40 | 129.40 | -0.31% | 8,566 |
| Oct 30, 2025 | 126.00 | 131.40 | 125.80 | 129.80 | 129.80 | 2.85% | 11,513 |
| Oct 29, 2025 | 132.20 | 133.60 | 124.20 | 126.20 | 126.20 | -4.83% | 45,280 |
| Oct 28, 2025 | 138.40 | 140.00 | 132.60 | 132.60 | 132.60 | -8.43% | 71,584 |
| Oct 27, 2025 | 150.20 | 150.20 | 144.80 | 144.80 | 144.80 | -4.11% | 9,781 |
| Oct 24, 2025 | 154.00 | 155.80 | 149.40 | 151.00 | 151.00 | -1.31% | 10,110 |
| Oct 23, 2025 | 154.00 | 155.00 | 151.80 | 153.00 | 153.00 | -0.13% | 6,874 |
| Oct 22, 2025 | 154.60 | 154.60 | 149.60 | 153.20 | 153.20 | -1.16% | 8,928 |
| Oct 21, 2025 | 153.40 | 155.00 | 151.20 | 155.00 | 155.00 | 1.31% | 9,349 |
| Oct 20, 2025 | 152.80 | 154.20 | 151.40 | 153.00 | 153.00 | 1.32% | 6,845 |
| Oct 17, 2025 | 153.00 | 154.00 | 146.80 | 151.00 | 151.00 | -2.96% | 27,106 |
| Oct 16, 2025 | 153.40 | 156.40 | 151.80 | 155.60 | 155.60 | 1.70% | 25,927 |
| Oct 15, 2025 | 143.60 | 156.40 | 143.20 | 153.00 | 153.00 | 7.44% | 37,943 |
| Oct 14, 2025 | 145.00 | 145.00 | 141.20 | 142.40 | 142.40 | -1.52% | 14,283 |