Hyloris Pharmaceuticals SA (FRA:52U)
Germany
· Delayed Price · Currency is EUR 5.92
+0.18 (3.14%)
Last updated: Dec 5, 2025, 8:16 AM CET
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Dec 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.14% | - |
| Dec 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Dec 2, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.68% | - |
| Dec 1, 2025 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 2.40% | 581 |
| Nov 28, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Nov 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.36% | - |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.37% | - |
| Nov 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -6.73% | - |
| Nov 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 9.09% | - |
| Nov 21, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.11% | - |
| Nov 19, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Nov 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -3.31% | - |
| Nov 17, 2025 | 5.52 | 6.04 | 5.52 | 6.04 | 6.04 | 6.71% | 100 |
| Nov 14, 2025 | 5.24 | 5.66 | 5.24 | 5.66 | 5.66 | 8.02% | 1,000 |
| Nov 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Nov 12, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.12% | - |
| Nov 11, 2025 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 3.49% | 812 |
| Nov 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.37% | - |
| Nov 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Nov 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.35% | - |
| Nov 5, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Nov 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -6.08% | - |
| Nov 3, 2025 | 5.76 | 5.92 | 5.76 | 5.92 | 5.92 | 2.07% | 300 |
| Oct 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% | - |
| Oct 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Oct 28, 2025 | 5.44 | 5.78 | 5.44 | 5.78 | 5.78 | 10.31% | 296 |
| Oct 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Oct 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.49% | - |
| Oct 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.47% | - |
| Oct 22, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% | - |
| Oct 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.13% | - |
| Oct 20, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.74% | - |
| Oct 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Oct 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -3.74% | - |
| Oct 15, 2025 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | -0.68% | 1,000 |
| Oct 14, 2025 | 5.76 | 5.92 | 5.76 | 5.92 | 5.92 | -0.34% | 140 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Oct 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Oct 8, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | - |
| Oct 6, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.09% | - |
| Oct 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | - |
| Oct 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Oct 1, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.75% | - |
| Sep 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Sep 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | - |
| Sep 26, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.96% | - |
| Sep 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 3.06% | - |
| Sep 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Sep 23, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | - |
| Sep 18, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -5.08% | - |
| Sep 17, 2025 | 6.02 | 6.30 | 6.02 | 6.30 | 6.30 | 0.32% | 316 |
| Sep 16, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.32% | 100 |
| Sep 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.29% | - |
| Sep 12, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.63% | - |
| Sep 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.86% | - |
| Sep 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | - |
| Sep 9, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.96% | - |
| Sep 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% | - |
| Sep 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% | - |
| Sep 4, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.24% | - |
| Sep 3, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Sep 2, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.57% | - |
| Sep 1, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | - |
| Aug 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | - |
| Aug 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | - |
| Aug 27, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | - |
| Aug 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.69% | - |
| Aug 25, 2025 | 6.48 | 6.82 | 6.48 | 6.82 | 6.82 | 9.65% | 200 |
| Aug 22, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | - |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | - |
| Aug 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.91% | 789 |
| Aug 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.26% | - |
| Aug 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Aug 15, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.92% | - |
| Aug 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Aug 13, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.64% | - |
| Aug 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | - |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | 400 |
| Aug 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.48% | - |
| Aug 7, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | - |
| Aug 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | - |
| Aug 5, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.91% | - |
| Aug 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.90% | - |
| Aug 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.19% | - |
| Jul 31, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% | - |
| Jul 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.50% | - |
| Jul 29, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.30% | - |
| Jul 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.91% | - |
| Jul 25, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Jul 24, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | - |
| Jul 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | - |
| Jul 22, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.21% | - |
| Jul 21, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.07% | - |