Hysan Development Company Limited (FRA:HYN)
Germany
· Delayed Price · Currency is EUR 1.920
+0.010 (0.52%)
Last updated: Dec 5, 2025, 9:59 AM CET
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | - |
| Dec 3, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -2.04% | - |
| Dec 2, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 2.62% | - |
| Dec 1, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Nov 28, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -1.54% | - |
| Nov 27, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | - |
| Nov 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Nov 25, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Nov 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Nov 21, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -1.04% | - |
| Nov 20, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | - |
| Nov 19, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.05% | - |
| Nov 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Nov 17, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | - |
| Nov 14, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Nov 13, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Nov 12, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 3.19% | - |
| Nov 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Nov 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Nov 7, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Nov 6, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Nov 5, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Oct 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Oct 29, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | - | - |
| Oct 28, 2025 | 1.75 | 1.84 | 1.75 | 1.75 | 1.75 | - | 414 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Oct 22, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | - | - |
| Oct 21, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 3.57% | - |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Oct 16, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | -1.16% | - |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 13, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | - |
| Oct 10, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | - |
| Oct 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Oct 8, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 7, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | - |
| Oct 6, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 3, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 1, 2025 | 1.65 | 1.83 | 1.65 | 1.70 | 1.70 | - | 275 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 29, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Sep 26, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Sep 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Sep 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Sep 22, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Sep 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Sep 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Sep 17, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -2.27% | - |
| Sep 16, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Sep 15, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Sep 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Sep 10, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 1.78% | - |
| Sep 9, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.81% | - |
| Sep 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Sep 5, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Sep 1, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | - |
| Aug 29, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -0.63% | 600 |
| Aug 28, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Aug 27, 2025 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -0.62% | 400 |
| Aug 26, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | - |
| Aug 25, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.59 | - | - |
| Aug 22, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.59 | -4.71% | - |
| Aug 21, 2025 | 1.63 | 1.70 | 1.62 | 1.70 | 1.67 | 6.25% | 350 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 0.63% | - |
| Aug 19, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.56 | -1.24% | - |
| Aug 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -1.83% | - |
| Aug 15, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.61 | -1.80% | - |
| Aug 14, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.64 | 1.21% | - |
| Aug 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.79% | - |
| Aug 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -0.59% | - |
| Aug 11, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.66 | 1.20% | - |
| Aug 8, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.64 | -1.18% | - |
| Aug 7, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.66 | 1.20% | - |
| Aug 6, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.64 | -0.60% | - |
| Aug 5, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.65 | -0.59% | - |
| Aug 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 0.60% | - |
| Aug 1, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.65 | -1.18% | - |
| Jul 31, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.67 | -1.73% | - |
| Jul 30, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.70 | 1.17% | - |
| Jul 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 1.79% | - |
| Jul 28, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.65 | 3.07% | - |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 1.87% | - |
| Jul 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -1.23% | - |
| Jul 23, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | - | - |
| Jul 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 0.62% | - |
| Jul 21, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.58 | 1.90% | 19,999 |
| Jul 18, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.55 | -1.25% | - |