Hypoport SE (FRA:HYQ)
Germany
· Delayed Price · Currency is EUR 136.40
+6.20 (4.76%)
Last updated: Dec 4, 2025, 9:00 AM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 131.40 | 135.00 | 131.40 | 134.40 | 134.40 | 3.23% | 21 |
| Dec 3, 2025 | 133.60 | 133.60 | 130.00 | 130.20 | 130.20 | -0.46% | 30 |
| Dec 2, 2025 | 127.00 | 132.80 | 127.00 | 130.80 | 130.80 | 6.17% | 260 |
| Dec 1, 2025 | 122.40 | 123.40 | 121.40 | 123.20 | 123.20 | -1.12% | 23 |
| Nov 28, 2025 | 124.80 | 125.40 | 124.40 | 124.60 | 124.60 | -0.32% | 15 |
| Nov 27, 2025 | 124.80 | 127.00 | 124.80 | 125.00 | 125.00 | 1.13% | 16 |
| Nov 26, 2025 | 120.20 | 123.60 | 120.20 | 123.60 | 123.60 | 5.64% | 19 |
| Nov 25, 2025 | 115.40 | 117.00 | 115.20 | 117.00 | 117.00 | 1.39% | - |
| Nov 24, 2025 | 115.40 | 117.60 | 115.40 | 115.40 | 115.40 | -2.20% | - |
| Nov 21, 2025 | 115.20 | 120.60 | 115.20 | 118.00 | 118.00 | -0.17% | 78 |
| Nov 20, 2025 | 120.00 | 120.40 | 117.80 | 118.20 | 118.20 | 1.03% | 137 |
| Nov 19, 2025 | 107.80 | 118.00 | 107.20 | 117.00 | 117.00 | 6.56% | 294 |
| Nov 18, 2025 | 103.60 | 112.00 | 102.20 | 109.80 | 109.80 | 3.39% | 293 |
| Nov 17, 2025 | 108.20 | 109.20 | 106.00 | 106.20 | 106.20 | -1.67% | 187 |
| Nov 14, 2025 | 111.20 | 111.20 | 108.00 | 108.00 | 108.00 | -2.35% | 126 |
| Nov 13, 2025 | 114.00 | 115.00 | 110.60 | 110.60 | 110.60 | -3.49% | 185 |
| Nov 12, 2025 | 116.60 | 116.60 | 113.80 | 114.60 | 114.60 | -0.69% | 260 |
| Nov 11, 2025 | 119.00 | 119.40 | 115.40 | 115.40 | 115.40 | -2.53% | 100 |
| Nov 10, 2025 | 122.80 | 126.00 | 116.80 | 118.40 | 118.40 | 0.34% | 161 |
| Nov 7, 2025 | 118.20 | 119.80 | 114.80 | 118.00 | 118.00 | -2.48% | 153 |
| Nov 6, 2025 | 120.40 | 121.00 | 120.00 | 121.00 | 121.00 | -0.82% | - |
| Nov 5, 2025 | 121.40 | 122.20 | 120.00 | 122.00 | 122.00 | -0.81% | 98 |
| Nov 4, 2025 | 125.20 | 125.20 | 122.00 | 123.00 | 123.00 | -5.09% | 17 |
| Nov 3, 2025 | 129.00 | 132.20 | 129.00 | 129.60 | 129.60 | -0.15% | - |
| Oct 31, 2025 | 129.40 | 130.80 | 129.20 | 129.80 | 129.80 | 0.62% | 130 |
| Oct 30, 2025 | 126.20 | 131.60 | 125.80 | 129.00 | 129.00 | 0.78% | 47 |
| Oct 29, 2025 | 132.20 | 133.00 | 125.60 | 128.00 | 128.00 | -4.05% | 50 |
| Oct 28, 2025 | 138.20 | 138.20 | 133.20 | 133.40 | 133.40 | -5.39% | 233 |
| Oct 27, 2025 | 150.20 | 150.20 | 141.00 | 141.00 | 141.00 | -6.25% | 160 |
| Oct 24, 2025 | 152.20 | 155.00 | 150.40 | 150.40 | 150.40 | -0.79% | 25 |
| Oct 23, 2025 | 152.00 | 154.20 | 151.60 | 151.60 | 151.60 | -0.66% | 11 |
| Oct 22, 2025 | 153.60 | 153.60 | 152.20 | 152.60 | 152.60 | -0.91% | 6 |
| Oct 21, 2025 | 152.20 | 154.00 | 150.80 | 154.00 | 154.00 | 0.92% | 50 |
| Oct 20, 2025 | 152.00 | 153.20 | 151.20 | 152.60 | 152.60 | 1.06% | 10 |
| Oct 17, 2025 | 152.20 | 152.60 | 148.80 | 151.00 | 151.00 | -2.71% | 51 |
| Oct 16, 2025 | 151.60 | 155.20 | 151.60 | 155.20 | 155.20 | 2.51% | 38 |
| Oct 15, 2025 | 141.40 | 151.40 | 141.40 | 151.40 | 151.40 | 5.43% | 157 |
| Oct 14, 2025 | 144.80 | 144.80 | 141.00 | 143.60 | 143.60 | 0.14% | 70 |
| Oct 13, 2025 | 142.40 | 143.40 | 142.00 | 143.40 | 143.40 | 0.99% | - |
| Oct 10, 2025 | 147.20 | 148.80 | 142.00 | 142.00 | 142.00 | -3.66% | 80 |
| Oct 9, 2025 | 146.00 | 147.40 | 146.00 | 147.40 | 147.40 | 2.22% | 17 |
| Oct 8, 2025 | 143.60 | 145.00 | 142.80 | 144.20 | 144.20 | 0.28% | 11 |
| Oct 7, 2025 | 145.00 | 145.00 | 142.00 | 143.80 | 143.80 | -0.42% | 31 |
| Oct 6, 2025 | 142.60 | 144.60 | 141.20 | 144.40 | 144.40 | 3.59% | 60 |
| Oct 3, 2025 | 141.20 | 142.40 | 139.40 | 139.40 | 139.40 | - | 113 |
| Oct 2, 2025 | 134.60 | 139.60 | 134.60 | 139.40 | 139.40 | 2.20% | 28 |
| Oct 1, 2025 | 137.80 | 138.00 | 134.60 | 136.40 | 136.40 | 0.44% | 77 |
| Sep 30, 2025 | 130.20 | 137.20 | 130.20 | 135.80 | 135.80 | 3.98% | 69 |
| Sep 29, 2025 | 131.80 | 133.60 | 130.60 | 130.60 | 130.60 | -1.06% | - |
| Sep 26, 2025 | 133.40 | 133.40 | 132.00 | 132.00 | 132.00 | -1.49% | 200 |
| Sep 25, 2025 | 137.60 | 137.60 | 134.00 | 134.00 | 134.00 | -3.18% | 10 |
| Sep 24, 2025 | 140.20 | 140.20 | 138.20 | 138.40 | 138.40 | -1.56% | 110 |
| Sep 23, 2025 | 140.80 | 143.00 | 140.60 | 140.60 | 140.60 | -0.28% | - |
| Sep 22, 2025 | 141.20 | 142.20 | 139.60 | 141.00 | 141.00 | 1.88% | 26 |
| Sep 19, 2025 | 140.60 | 140.60 | 138.40 | 138.40 | 138.40 | -2.12% | 28 |
| Sep 18, 2025 | 138.60 | 141.80 | 138.20 | 141.40 | 141.40 | 2.46% | 39 |
| Sep 17, 2025 | 142.80 | 142.80 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Sep 16, 2025 | 141.00 | 147.00 | 141.00 | 141.00 | 141.00 | 1.29% | 105 |
| Sep 15, 2025 | 134.60 | 139.20 | 133.40 | 139.20 | 139.20 | 2.20% | 103 |
| Sep 12, 2025 | 134.60 | 136.20 | 133.40 | 136.20 | 136.20 | 0.74% | 10 |
| Sep 11, 2025 | 133.80 | 135.80 | 132.60 | 135.20 | 135.20 | 0.45% | 43 |
| Sep 10, 2025 | 137.20 | 137.20 | 134.60 | 134.60 | 134.60 | -2.18% | - |
| Sep 9, 2025 | 137.00 | 138.00 | 136.80 | 137.60 | 137.60 | - | 7 |
| Sep 8, 2025 | 140.20 | 140.20 | 137.60 | 137.60 | 137.60 | 0.73% | - |
| Sep 5, 2025 | 138.40 | 138.40 | 136.60 | 136.60 | 136.60 | -2.01% | 30 |
| Sep 4, 2025 | 140.00 | 140.40 | 139.40 | 139.40 | 139.40 | -2.11% | - |
| Sep 3, 2025 | 142.20 | 143.80 | 141.00 | 142.40 | 142.40 | -0.70% | 84 |
| Sep 2, 2025 | 146.40 | 146.40 | 142.60 | 143.40 | 143.40 | -2.05% | 75 |
| Sep 1, 2025 | 142.40 | 146.40 | 142.40 | 146.40 | 146.40 | 0.97% | - |
| Aug 29, 2025 | 145.80 | 146.00 | 143.20 | 145.00 | 145.00 | - | 252 |
| Aug 28, 2025 | 147.80 | 149.60 | 143.80 | 145.00 | 145.00 | -1.63% | 31 |
| Aug 27, 2025 | 151.00 | 151.00 | 147.40 | 147.40 | 147.40 | -1.99% | 39 |
| Aug 26, 2025 | 152.00 | 152.00 | 150.40 | 150.40 | 150.40 | -1.57% | 122 |
| Aug 25, 2025 | 154.20 | 154.20 | 151.60 | 152.80 | 152.80 | 0.66% | 154 |
| Aug 22, 2025 | 151.80 | 152.00 | 151.40 | 151.80 | 151.80 | -0.65% | 50 |
| Aug 21, 2025 | 154.20 | 154.20 | 151.40 | 152.80 | 152.80 | -1.04% | 96 |
| Aug 20, 2025 | 156.00 | 156.00 | 154.40 | 154.40 | 154.40 | -1.15% | 47 |
| Aug 19, 2025 | 155.40 | 157.20 | 155.40 | 156.20 | 156.20 | -0.13% | 24 |
| Aug 18, 2025 | 158.80 | 158.80 | 154.40 | 156.40 | 156.40 | -4.17% | 45 |
| Aug 15, 2025 | 162.80 | 163.20 | 162.00 | 163.20 | 163.20 | 1.62% | - |
| Aug 14, 2025 | 156.00 | 162.60 | 156.00 | 160.60 | 160.60 | 0.88% | 120 |
| Aug 13, 2025 | 158.80 | 162.00 | 158.20 | 159.20 | 159.20 | -0.38% | 134 |
| Aug 12, 2025 | 171.20 | 171.20 | 157.60 | 159.80 | 159.80 | -7.74% | 314 |
| Aug 11, 2025 | 187.80 | 187.80 | 173.20 | 173.20 | 173.20 | -6.07% | 156 |
| Aug 8, 2025 | 186.00 | 186.00 | 184.40 | 184.40 | 184.40 | -0.86% | - |
| Aug 7, 2025 | 183.20 | 186.80 | 182.80 | 186.00 | 186.00 | 0.54% | 16 |
| Aug 6, 2025 | 180.80 | 185.00 | 180.80 | 185.00 | 185.00 | 0.98% | 20 |
| Aug 5, 2025 | 182.00 | 183.60 | 182.00 | 183.20 | 183.20 | 1.33% | 6 |
| Aug 4, 2025 | 180.20 | 181.80 | 180.20 | 180.80 | 180.80 | -0.44% | - |
| Aug 1, 2025 | 188.00 | 188.00 | 177.00 | 181.60 | 181.60 | -3.81% | 70 |
| Jul 31, 2025 | 191.60 | 191.60 | 188.40 | 188.80 | 188.80 | -1.56% | 9 |
| Jul 30, 2025 | 193.80 | 193.80 | 191.60 | 191.80 | 191.80 | -3.13% | 5 |
| Jul 29, 2025 | 201.50 | 207.50 | 198.00 | 198.00 | 198.00 | -3.65% | 25 |
| Jul 28, 2025 | 197.80 | 205.50 | 196.20 | 205.50 | 205.50 | 4.85% | 199 |
| Jul 25, 2025 | 195.40 | 196.00 | 192.80 | 196.00 | 196.00 | -0.31% | 354 |
| Jul 24, 2025 | 201.00 | 201.00 | 196.60 | 196.60 | 196.60 | -1.70% | - |
| Jul 23, 2025 | 200.50 | 201.00 | 198.40 | 200.00 | 200.00 | 1.11% | 23 |
| Jul 22, 2025 | 199.20 | 199.20 | 197.80 | 197.80 | 197.80 | -0.40% | 30 |
| Jul 21, 2025 | 198.80 | 200.00 | 198.60 | 198.60 | 198.60 | -0.50% | - |
| Jul 18, 2025 | 209.00 | 209.00 | 197.40 | 199.60 | 199.60 | -4.04% | 24 |