HOYA Corporation (FRA:HYB)
Germany
· Delayed Price · Currency is EUR 142.95
-11.90 (-7.68%)
Last updated: Mar 9, 2026, 8:23 AM CET
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | - | -7.68% | - |
| Mar 6, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 0.55% | - |
| Mar 5, 2026 | 156.40 | 156.40 | 154.00 | 154.00 | 154.00 | 3.60% | 240 |
| Mar 4, 2026 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | -3.41% | - |
| Mar 3, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 1.58% | - |
| Mar 2, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.30% | - |
| Feb 27, 2026 | 152.55 | 152.60 | 151.95 | 151.95 | 151.95 | -3.43% | 207 |
| Feb 26, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | -0.10% | - |
| Feb 25, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.22% | - |
| Feb 24, 2026 | 158.35 | 158.35 | 157.85 | 157.85 | 157.85 | 5.09% | 5 |
| Feb 23, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -0.63% | - |
| Feb 20, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -0.36% | - |
| Feb 19, 2026 | 150.45 | 151.70 | 150.45 | 151.70 | 151.70 | 0.90% | 184 |
| Feb 18, 2026 | 148.80 | 150.35 | 148.80 | 150.35 | 150.35 | -0.76% | 65 |
| Feb 17, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.50% | 8 |
| Feb 16, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -2.33% | - |
| Feb 13, 2026 | 154.65 | 154.65 | 154.35 | 154.35 | 154.35 | -1.03% | 55 |
| Feb 12, 2026 | 156.10 | 157.45 | 155.95 | 155.95 | 155.95 | 0.78% | 65 |
| Feb 11, 2026 | 153.15 | 154.75 | 153.15 | 154.75 | 154.75 | 1.98% | 105 |
| Feb 10, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 2.09% | - |
| Feb 9, 2026 | 147.50 | 149.00 | 147.50 | 148.65 | 148.65 | 3.91% | 160 |
| Feb 6, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | -1.99% | - |
| Feb 5, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | -0.82% | - |
| Feb 4, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -0.61% | - |
| Feb 3, 2026 | 147.05 | 148.10 | 147.05 | 148.05 | 148.05 | 5.56% | 170 |
| Feb 2, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 0.65% | - |
| Jan 30, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 0.69% | - |
| Jan 29, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -0.97% | - |
| Jan 28, 2026 | 138.70 | 139.75 | 138.70 | 139.75 | 139.75 | 2.61% | 2 |
| Jan 27, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.44% | - |
| Jan 26, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.11% | - |
| Jan 23, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 0.41% | - |
| Jan 22, 2026 | 134.35 | 134.90 | 134.35 | 134.90 | 134.90 | 0.78% | 50 |
| Jan 21, 2026 | 133.60 | 133.85 | 133.60 | 133.85 | 133.85 | -0.63% | 50 |
| Jan 20, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -2.36% | - |
| Jan 19, 2026 | 136.65 | 137.95 | 136.65 | 137.95 | 137.95 | 1.14% | 125 |
| Jan 16, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -1.52% | - |
| Jan 15, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -1.91% | - |
| Jan 14, 2026 | 139.00 | 141.20 | 139.00 | 141.20 | 141.20 | 6.05% | 375 |
| Jan 13, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -3.83% | - |
| Jan 12, 2026 | 134.85 | 138.45 | 134.85 | 138.45 | 138.45 | 0.51% | 70 |
| Jan 9, 2026 | 135.55 | 137.75 | 135.55 | 137.75 | 137.75 | 1.21% | 70 |
| Jan 8, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -0.11% | - |
| Jan 7, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 3.06% | - |
| Jan 6, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 1.03% | - |
| Jan 5, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 2.15% | - |
| Jan 2, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -0.12% | - |
| Dec 30, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 0.94% | - |
| Dec 29, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -2.34% | - |
| Dec 23, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.93% | - |
| Dec 22, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -1.11% | - |
| Dec 19, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -0.31% | - |
| Dec 18, 2025 | 129.15 | 130.75 | 129.15 | 130.75 | 130.75 | 0.69% | 40 |
| Dec 17, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -1.93% | - |
| Dec 16, 2025 | 130.95 | 132.40 | 130.95 | 132.40 | 132.40 | 0.80% | 168 |
| Dec 15, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 1.04% | - |
| Dec 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Dec 11, 2025 | 128.35 | 129.00 | 128.35 | 129.00 | 129.00 | 0.23% | 120 |
| Dec 10, 2025 | 128.85 | 128.85 | 128.70 | 128.70 | 128.70 | -0.66% | 100 |
| Dec 9, 2025 | 129.60 | 129.60 | 129.55 | 129.55 | 129.55 | -2.00% | 10 |
| Dec 8, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.49% | - |
| 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% | - |