HOYA Corporation (FRA:HYB)
Germany
· Delayed Price · Currency is EUR 156.00
+1.25 (0.81%)
At close: Apr 28, 2026
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.81% | - |
| Apr 27, 2026 | 154.95 | 154.95 | 154.75 | 154.75 | 154.75 | 1.24% | 3 |
| Apr 24, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 1.02% | - |
| Apr 23, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -1.30% | - |
| Apr 22, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -0.87% | - |
| Apr 21, 2026 | 155.25 | 155.25 | 154.65 | 154.65 | 154.65 | -3.16% | 60 |
| Apr 20, 2026 | 158.40 | 159.70 | 158.40 | 159.70 | 159.70 | 0.44% | 2 |
| Apr 17, 2026 | 154.90 | 159.00 | 154.90 | 159.00 | 159.00 | -0.63% | 48 |
| Apr 16, 2026 | 158.15 | 160.00 | 158.15 | 160.00 | 160.00 | -1.08% | 577 |
| Apr 15, 2026 | 160.00 | 161.75 | 160.00 | 161.75 | 161.75 | 2.02% | 160 |
| Apr 14, 2026 | 156.10 | 158.55 | 156.10 | 158.55 | 158.55 | 1.63% | 60 |
| Apr 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.86% | - |
| Apr 10, 2026 | 157.55 | 158.95 | 157.55 | 158.95 | 158.95 | 1.79% | 85 |
| Apr 9, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -1.64% | - |
| Apr 8, 2026 | 155.25 | 158.75 | 155.25 | 158.75 | 158.75 | 4.27% | 400 |
| Apr 7, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 3.05% | - |
| Apr 2, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -2.09% | - |
| Apr 1, 2026 | 148.95 | 150.90 | 148.95 | 150.90 | 150.90 | 3.57% | 75 |
| Mar 31, 2026 | 146.05 | 146.05 | 145.70 | 145.70 | 145.70 | -0.14% | 170 |
| Mar 30, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - | - |
| Mar 27, 2026 | 148.00 | 148.00 | 145.90 | 145.90 | 145.17 | -3.73% | 155 |
| Mar 26, 2026 | 151.05 | 151.55 | 151.05 | 151.55 | 150.79 | -1.24% | 20 |
| Mar 25, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.68 | 0.10% | - |
| Mar 24, 2026 | 152.70 | 153.30 | 152.70 | 153.30 | 152.53 | 2.27% | 494 |
| Mar 23, 2026 | 147.30 | 149.90 | 145.25 | 149.90 | 149.15 | -0.07% | 484 |
| Mar 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.25 | -0.92% | 17 |
| Mar 19, 2026 | 150.85 | 151.40 | 150.85 | 151.40 | 150.64 | -0.79% | 60 |
| Mar 18, 2026 | 153.45 | 154.55 | 152.60 | 152.60 | 151.83 | 1.26% | 340 |
| Mar 17, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 149.94 | 0.13% | - |
| Mar 16, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 149.75 | -0.56% | - |
| Mar 13, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 150.59 | 0.83% | - |
| Mar 12, 2026 | 149.95 | 150.15 | 149.90 | 150.10 | 149.35 | -0.07% | 85 |
| Mar 11, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.45 | 1.28% | - |
| Mar 10, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 147.56 | 1.16% | - |
| Mar 9, 2026 | 142.95 | 146.60 | 142.95 | 146.60 | 145.86 | -5.33% | 60 |
| Mar 6, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.07 | 0.55% | - |
| Mar 5, 2026 | 156.40 | 156.40 | 154.00 | 154.00 | 153.23 | 3.60% | 240 |
| Mar 4, 2026 | 148.65 | 148.65 | 148.65 | 148.65 | 147.90 | -3.41% | - |
| Mar 3, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.13 | 1.58% | - |
| Mar 2, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 150.74 | -0.30% | - |
| Feb 27, 2026 | 152.55 | 152.60 | 151.95 | 151.95 | 151.19 | -3.43% | 207 |
| Feb 26, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 156.56 | -0.10% | - |
| Feb 25, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.71 | -0.22% | - |
| Feb 24, 2026 | 158.35 | 158.35 | 157.85 | 157.85 | 157.06 | 5.09% | 5 |
| Feb 23, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.45 | -0.63% | - |
| Feb 20, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 150.39 | -0.36% | - |
| Feb 19, 2026 | 150.45 | 151.70 | 150.45 | 151.70 | 150.94 | 0.90% | 184 |
| Feb 18, 2026 | 148.80 | 150.35 | 148.80 | 150.35 | 149.60 | -0.76% | 65 |
| Feb 17, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 150.74 | 0.50% | 8 |
| Feb 16, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 149.99 | -2.33% | - |
| Feb 13, 2026 | 154.65 | 154.65 | 154.35 | 154.35 | 153.58 | -1.03% | 55 |
| Feb 12, 2026 | 156.10 | 157.45 | 155.95 | 155.95 | 155.17 | 0.78% | 65 |
| Feb 11, 2026 | 153.15 | 154.75 | 153.15 | 154.75 | 153.97 | 1.98% | 105 |
| Feb 10, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 150.99 | 2.09% | - |
| Feb 9, 2026 | 147.50 | 149.00 | 147.50 | 148.65 | 147.90 | 3.91% | 160 |
| Feb 6, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 142.33 | -1.99% | - |
| Feb 5, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.22 | -0.82% | - |
| Feb 4, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 146.41 | -0.61% | - |
| Feb 3, 2026 | 147.05 | 148.10 | 147.05 | 148.05 | 147.31 | 5.56% | 170 |
| Feb 2, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 139.55 | 0.65% | - |
| Jan 30, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 138.65 | 0.69% | - |
| Jan 29, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 137.71 | -0.97% | - |
| Jan 28, 2026 | 138.70 | 139.75 | 138.70 | 139.75 | 139.05 | 2.61% | 2 |
| Jan 27, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 135.52 | 0.44% | - |
| Jan 26, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 134.92 | 0.11% | - |
| Jan 23, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 134.77 | 0.41% | - |
| Jan 22, 2026 | 134.35 | 134.90 | 134.35 | 134.90 | 134.22 | 0.78% | 50 |
| Jan 21, 2026 | 133.60 | 133.85 | 133.60 | 133.85 | 133.18 | -0.63% | 50 |
| Jan 20, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.02 | -2.36% | - |
| Jan 19, 2026 | 136.65 | 137.95 | 136.65 | 137.95 | 137.26 | 1.14% | 125 |
| Jan 16, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 135.72 | -1.52% | - |
| Jan 15, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 137.81 | -1.91% | - |
| Jan 14, 2026 | 139.00 | 141.20 | 139.00 | 141.20 | 140.49 | 6.05% | 375 |
| Jan 13, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 132.48 | -3.83% | - |
| Jan 12, 2026 | 134.85 | 138.45 | 134.85 | 138.45 | 137.76 | 0.51% | 70 |
| Jan 9, 2026 | 135.55 | 137.75 | 135.55 | 137.75 | 137.06 | 1.21% | 70 |
| Jan 8, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.42 | -0.11% | - |
| Jan 7, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 135.57 | 3.06% | - |
| Jan 6, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 131.54 | 1.03% | - |
| Jan 5, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.19 | 2.15% | - |
| Jan 2, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 127.46 | -0.12% | - |
| Dec 30, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 127.61 | 0.94% | - |
| Dec 29, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 126.41 | -2.34% | - |
| Dec 23, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 129.45 | 0.93% | - |
| Dec 22, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.25 | -1.11% | - |
| Dec 19, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 129.70 | -0.31% | - |
| Dec 18, 2025 | 129.15 | 130.75 | 129.15 | 130.75 | 130.09 | 0.69% | 40 |
| Dec 17, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.20 | -1.93% | - |
| Dec 16, 2025 | 130.95 | 132.40 | 130.95 | 132.40 | 131.74 | 0.80% | 168 |
| Dec 15, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 130.69 | 1.04% | - |
| Dec 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.35 | 0.78% | - |
| Dec 11, 2025 | 128.35 | 129.00 | 128.35 | 129.00 | 128.35 | 0.23% | 120 |
| Dec 10, 2025 | 128.85 | 128.85 | 128.70 | 128.70 | 128.05 | -0.66% | 100 |
| Dec 9, 2025 | 129.60 | 129.60 | 129.55 | 129.55 | 128.90 | -2.00% | 10 |
| Dec 8, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 131.54 | 0.49% | - |
| Dec 5, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 130.89 | 0.53% | - |
| Dec 4, 2025 | 130.80 | 130.85 | 130.80 | 130.85 | 130.19 | 1.36% | 70 |
| Dec 3, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 128.45 | -0.58% | - |
| Dec 2, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.20 | 3.51% | - |
| Dec 1, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 124.82 | -2.75% | 40 |