HOYA Corporation (FRA:HYB)
Germany
· Delayed Price · Currency is EUR 129.10
-0.75 (-0.58%)
At close: Dec 3, 2025
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 0.53% | - |
| Dec 4, 2025 | 130.80 | 130.85 | 130.80 | 130.85 | 130.85 | 1.36% | 70 |
| Dec 3, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.58% | - |
| Dec 2, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 3.51% | - |
| Dec 1, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -2.75% | 40 |
| Nov 28, 2025 | 128.75 | 129.00 | 128.75 | 129.00 | 129.00 | 0.23% | 40 |
| Nov 27, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.11% | - |
| Nov 26, 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 2.28% | - |
| Nov 25, 2025 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -0.20% | - |
| Nov 24, 2025 | 127.65 | 127.65 | 127.50 | 127.50 | 127.50 | -0.16% | 50 |
| Nov 21, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 0.71% | - |
| Nov 20, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.60% | - |
| Nov 19, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -1.33% | - |
| Nov 18, 2025 | 127.35 | 127.75 | 127.35 | 127.75 | 127.75 | -3.58% | 82 |
| Nov 17, 2025 | 132.25 | 132.50 | 132.00 | 132.50 | 132.50 | -0.49% | 200 |
| Nov 14, 2025 | 133.35 | 133.35 | 131.05 | 133.15 | 133.15 | -0.63% | 465 |
| Nov 13, 2025 | 134.85 | 134.85 | 134.00 | 134.00 | 134.00 | -0.70% | 110 |
| Nov 12, 2025 | 136.35 | 136.40 | 134.95 | 134.95 | 134.95 | -2.21% | 190 |
| Nov 11, 2025 | 139.05 | 139.05 | 138.00 | 138.00 | 138.00 | -1.46% | 100 |
| Nov 10, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | -2.61% | - |
| Nov 7, 2025 | 143.60 | 143.80 | 143.60 | 143.80 | 143.80 | 0.45% | 500 |
| Nov 6, 2025 | 144.45 | 144.60 | 143.15 | 143.15 | 143.15 | 1.35% | 125 |
| Nov 5, 2025 | 139.30 | 141.25 | 139.30 | 141.25 | 141.25 | -0.18% | 75 |
| Nov 4, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -0.46% | - |
| Nov 3, 2025 | 140.50 | 142.15 | 140.50 | 142.15 | 142.15 | 2.60% | 225 |
| Oct 31, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 2.93% | - |
| Oct 30, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 0.22% | - |
| Oct 29, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 0.22% | - |
| Oct 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Oct 27, 2025 | 136.05 | 136.05 | 134.20 | 136.00 | 136.00 | 5.84% | 245 |
| Oct 24, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.81% | - |
| Oct 23, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -0.58% | - |
| Oct 22, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 0.73% | - |
| Oct 21, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 1.17% | - |
| Oct 20, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 0.67% | - |
| Oct 17, 2025 | 125.85 | 127.00 | 125.85 | 127.00 | 127.00 | 1.28% | 16 |
| Oct 16, 2025 | 125.05 | 125.40 | 125.05 | 125.40 | 125.40 | 1.87% | 40 |
| Oct 15, 2025 | 122.25 | 123.10 | 122.25 | 123.10 | 123.10 | 2.88% | 49 |
| Oct 14, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -2.53% | - |
| Oct 13, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 0.49% | - |
| Oct 10, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -2.36% | - |
| Oct 9, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.12% | - |
| Oct 8, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.54% | - |
| Oct 7, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.43% | - |
| Oct 6, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 3.15% | - |
| Oct 3, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 0.94% | - |
| Oct 2, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 3.94% | - |
| Oct 1, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 0.21% | - |
| Sep 30, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.68% | - |
| Sep 29, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - | - |
| Sep 26, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.03 | -2.53% | - |
| Sep 25, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.02 | -0.75% | - |
| Sep 24, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 118.91 | -0.04% | - |
| Sep 23, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 118.96 | -0.33% | - |
| Sep 22, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 119.36 | 1.09% | - |
| Sep 19, 2025 | 117.45 | 119.55 | 117.45 | 118.80 | 118.07 | -1.70% | 287 |
| Sep 18, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.10 | -1.59% | - |
| Sep 17, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.04 | -1.76% | - |
| Sep 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.23 | 2.92% | - |
| Sep 15, 2025 | 122.10 | 122.10 | 121.45 | 121.45 | 120.70 | -0.41% | 50 |
| Sep 12, 2025 | 121.95 | 121.95 | 121.95 | 121.95 | 121.20 | 0.91% | - |
| Sep 11, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.10 | 1.55% | - |
| Sep 10, 2025 | 118.85 | 119.10 | 118.85 | 119.00 | 118.26 | 0.34% | 400 |
| Sep 9, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 117.87 | -0.34% | - |
| Sep 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | 0.63% | - |
| Sep 5, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 117.52 | 3.86% | - |
| Sep 4, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.15 | 2.20% | - |
| Sep 3, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 110.71 | 0.13% | - |
| Sep 2, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 110.56 | 0.23% | - |
| Sep 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.31 | -0.80% | - |
| Aug 29, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.21 | 0.13% | - |
| Aug 28, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.06 | -0.22% | - |
| Aug 27, 2025 | 111.20 | 112.00 | 111.20 | 112.00 | 111.31 | 0.76% | 13 |
| Aug 26, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 110.46 | 0.18% | - |
| Aug 25, 2025 | 110.95 | 110.95 | 110.95 | 110.95 | 110.26 | 0.45% | - |
| Aug 22, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 109.77 | -1.38% | - |
| Aug 21, 2025 | 112.30 | 112.30 | 112.00 | 112.00 | 111.31 | 0.22% | 35 |
| Aug 20, 2025 | 112.10 | 112.10 | 111.75 | 111.75 | 111.06 | -2.36% | 35 |
| Aug 19, 2025 | 114.05 | 114.45 | 114.05 | 114.45 | 113.74 | 0.97% | 90 |
| Aug 18, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 112.65 | 1.02% | - |
| Aug 15, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 111.51 | 0.81% | - |
| Aug 14, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 110.61 | -2.62% | - |
| Aug 13, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 113.59 | -0.17% | - |
| Aug 12, 2025 | 114.00 | 114.50 | 114.00 | 114.50 | 113.79 | 2.42% | 80 |
| Aug 11, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.11 | -1.11% | - |
| Aug 8, 2025 | 112.10 | 113.05 | 112.10 | 113.05 | 112.35 | 4.05% | 56 |
| Aug 7, 2025 | 107.80 | 108.65 | 107.80 | 108.65 | 107.98 | -0.32% | 200 |
| Aug 6, 2025 | 109.15 | 109.15 | 109.00 | 109.00 | 108.33 | 2.06% | 15 |
| Aug 5, 2025 | 107.05 | 107.05 | 106.80 | 106.80 | 106.14 | -0.47% | 139 |
| Aug 4, 2025 | 104.80 | 107.30 | 104.80 | 107.30 | 106.64 | 5.71% | 8 |
| Aug 1, 2025 | 102.15 | 102.15 | 101.50 | 101.50 | 100.87 | -9.21% | 100 |
| Jul 31, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.11 | 0.49% | - |
| Jul 30, 2025 | 110.30 | 111.25 | 110.30 | 111.25 | 110.56 | 0.27% | 9 |
| Jul 29, 2025 | 110.40 | 110.95 | 110.40 | 110.95 | 110.26 | -1.07% | 43 |
| Jul 28, 2025 | 112.15 | 112.15 | 112.15 | 112.15 | 111.46 | 0.31% | - |
| Jul 25, 2025 | 111.45 | 111.80 | 111.45 | 111.80 | 111.11 | -0.58% | 100 |
| Jul 24, 2025 | 112.50 | 112.50 | 112.20 | 112.45 | 111.76 | 2.74% | 70 |
| Jul 23, 2025 | 107.00 | 109.45 | 107.00 | 109.45 | 108.77 | 4.74% | 102 |
| Jul 22, 2025 | 103.50 | 104.50 | 103.50 | 104.50 | 103.85 | -0.48% | 13 |
| Jul 21, 2025 | 105.85 | 105.85 | 104.00 | 105.00 | 104.35 | -0.94% | 837 |