Hypoport SE (ETR:HYQ)
Germany
· Delayed Price · Currency is EUR 82.40
+1.90 (2.36%)
Apr 29, 2026, 4:00 PM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.80 | 87.90 | 81.60 | 82.40 | - | 2.36% | 19,913 |
| Apr 28, 2026 | 81.00 | 81.45 | 80.00 | 80.50 | 80.50 | -0.68% | 8,605 |
| Apr 27, 2026 | 81.90 | 82.65 | 80.80 | 81.05 | 81.05 | -0.80% | 7,481 |
| Apr 24, 2026 | 84.60 | 85.30 | 80.55 | 81.70 | 81.70 | -3.71% | 15,508 |
| Apr 23, 2026 | 85.40 | 86.45 | 84.30 | 84.85 | 84.85 | -2.69% | 13,785 |
| Apr 22, 2026 | 87.60 | 88.10 | 86.00 | 87.20 | 87.20 | -0.06% | 16,285 |
| Apr 21, 2026 | 87.50 | 90.40 | 86.50 | 87.25 | 87.25 | -0.34% | 12,738 |
| Apr 20, 2026 | 91.50 | 92.30 | 87.50 | 87.55 | 87.55 | -6.61% | 26,093 |
| Apr 17, 2026 | 92.40 | 95.10 | 91.00 | 93.75 | 93.75 | 1.35% | 35,381 |
| Apr 16, 2026 | 90.00 | 95.30 | 89.60 | 92.50 | 92.50 | 3.18% | 32,440 |
| Apr 15, 2026 | 85.00 | 91.95 | 84.90 | 89.65 | 89.65 | 10.27% | 43,734 |
| Apr 14, 2026 | 78.70 | 82.20 | 78.70 | 81.30 | 81.30 | 3.30% | 26,007 |
| Apr 13, 2026 | 78.55 | 79.50 | 76.00 | 78.70 | 78.70 | -2.66% | 20,791 |
| Apr 10, 2026 | 76.75 | 83.20 | 76.70 | 80.85 | 80.85 | 5.48% | 37,306 |
| Apr 9, 2026 | 79.15 | 79.50 | 76.60 | 76.65 | 76.65 | -4.60% | 17,754 |
| Apr 8, 2026 | 77.50 | 82.00 | 77.20 | 80.35 | 80.35 | 11.21% | 34,514 |
| Apr 7, 2026 | 75.10 | 76.85 | 72.20 | 72.25 | 72.25 | -4.56% | 25,313 |
| Apr 2, 2026 | 70.90 | 77.50 | 69.80 | 75.70 | 75.70 | 4.56% | 40,859 |
| Apr 1, 2026 | 74.00 | 74.10 | 68.70 | 72.40 | 72.40 | 2.12% | 52,014 |
| Mar 31, 2026 | 73.00 | 73.20 | 70.30 | 70.90 | 70.90 | -0.70% | 55,992 |
| Mar 30, 2026 | 72.30 | 73.00 | 68.20 | 71.40 | 71.40 | 1.42% | 69,685 |
| Mar 27, 2026 | 74.40 | 74.60 | 70.40 | 70.40 | 70.40 | -6.13% | 27,216 |
| Mar 26, 2026 | 74.10 | 75.70 | 71.00 | 75.00 | 75.00 | - | 35,561 |
| Mar 25, 2026 | 76.40 | 78.70 | 73.80 | 75.00 | 75.00 | 2.32% | 38,843 |
| Mar 24, 2026 | 76.40 | 76.40 | 72.00 | 73.30 | 73.30 | -4.06% | 44,341 |
| Mar 23, 2026 | 76.50 | 80.10 | 73.10 | 76.40 | 76.40 | -0.65% | 43,858 |
| Mar 20, 2026 | 81.50 | 83.00 | 76.90 | 76.90 | 76.90 | -2.53% | 35,323 |
| Mar 19, 2026 | 86.00 | 86.60 | 77.40 | 78.90 | 78.90 | -9.00% | 58,896 |
| Mar 18, 2026 | 82.50 | 93.60 | 82.50 | 86.70 | 86.70 | 4.46% | 67,430 |
| Mar 17, 2026 | 79.50 | 83.00 | 77.10 | 83.00 | 83.00 | 3.75% | 65,319 |
| Mar 16, 2026 | 87.40 | 87.50 | 77.20 | 80.00 | 80.00 | 0.25% | 78,899 |
| Mar 13, 2026 | 78.90 | 79.80 | 77.50 | 79.80 | 79.80 | 0.13% | 43,301 |
| Mar 12, 2026 | 82.70 | 83.80 | 79.20 | 79.70 | 79.70 | -4.89% | 76,990 |
| Mar 11, 2026 | 87.10 | 88.40 | 83.30 | 83.80 | 83.80 | -4.77% | 16,331 |
| Mar 10, 2026 | 91.20 | 91.20 | 88.00 | 88.00 | 88.00 | -1.35% | 10,178 |
| 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% | 12,128 |
| Dec 12, 2025 | 129.40 | 132.80 | 126.80 | 127.00 | 127.00 | -1.55% | 19,800 |
| Dec 11, 2025 | 127.80 | 129.80 | 126.00 | 129.00 | 129.00 | - | 13,878 |
| Dec 10, 2025 | 127.20 | 129.60 | 126.60 | 129.00 | 129.00 | 2.38% | 7,392 |
| 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% | 22,665 |
| Dec 3, 2025 | 134.20 | 134.20 | 128.40 | 130.20 | 130.20 | -2.54% | 26,181 |
| Dec 2, 2025 | 135.60 | 135.60 | 129.00 | 133.60 | 133.60 | 8.27% | 31,458 |