Hypoport SE (VIE:HYQ)
Austria
· Delayed Price · Currency is EUR 89.80
-3.60 (-3.85%)
Last updated: Mar 9, 2026, 3:30 PM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.50 | 91.80 | 89.50 | 89.80 | 89.80 | -3.85% | - |
| Mar 6, 2026 | 92.80 | 93.80 | 92.10 | 93.40 | 93.40 | 6.26% | - |
| Mar 5, 2026 | 88.20 | 88.20 | 87.90 | 87.90 | 87.90 | -1.24% | - |
| Mar 4, 2026 | 86.90 | 89.00 | 86.30 | 89.00 | 89.00 | 2.06% | - |
| Mar 3, 2026 | 88.80 | 89.10 | 87.20 | 87.20 | 87.20 | -3.65% | - |
| Mar 2, 2026 | 89.00 | 91.30 | 89.00 | 90.50 | 90.50 | -0.55% | - |
| Feb 27, 2026 | 89.90 | 93.30 | 89.90 | 91.00 | 91.00 | 8.08% | - |
| Feb 26, 2026 | 82.60 | 84.20 | 81.10 | 84.20 | 84.20 | 2.68% | - |
| Feb 25, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.89% | - |
| Feb 24, 2026 | 80.60 | 80.60 | 78.30 | 79.70 | 79.70 | 0.25% | - |
| Feb 23, 2026 | 81.30 | 82.10 | 79.50 | 79.50 | 79.50 | -5.81% | 50 |
| Feb 20, 2026 | 84.40 | 84.80 | 84.30 | 84.40 | 84.40 | 0.36% | - |
| Feb 19, 2026 | 83.40 | 85.70 | 83.40 | 84.10 | 84.10 | 0.48% | - |
| Feb 18, 2026 | 83.90 | 84.60 | 83.30 | 83.70 | 83.70 | -0.24% | - |
| Feb 17, 2026 | 84.20 | 84.30 | 83.20 | 83.90 | 83.90 | -0.71% | - |
| Feb 16, 2026 | 86.80 | 86.80 | 84.50 | 84.50 | 84.50 | -1.52% | - |
| Feb 13, 2026 | 86.80 | 86.80 | 85.80 | 85.80 | 85.80 | -0.12% | - |
| Feb 12, 2026 | 86.90 | 86.90 | 85.70 | 85.90 | 85.90 | -2.50% | - |
| Feb 11, 2026 | 92.40 | 92.40 | 88.10 | 88.10 | 88.10 | -6.28% | - |
| Feb 10, 2026 | 94.20 | 94.20 | 93.20 | 94.00 | 94.00 | -1.05% | - |
| Feb 9, 2026 | 89.90 | 95.00 | 89.90 | 95.00 | 95.00 | 7.34% | - |
| Feb 6, 2026 | 87.70 | 88.50 | 86.50 | 88.50 | 88.50 | 0.45% | - |
| Feb 5, 2026 | 89.80 | 91.00 | 88.10 | 88.10 | 88.10 | -2.11% | - |
| Feb 4, 2026 | 92.10 | 92.60 | 90.00 | 90.00 | 90.00 | -2.39% | - |
| Feb 3, 2026 | 94.50 | 94.60 | 92.20 | 92.20 | 92.20 | -3.35% | - |
| Feb 2, 2026 | 97.80 | 97.80 | 95.40 | 95.40 | 95.40 | -3.83% | - |
| Jan 30, 2026 | 99.60 | 100.20 | 99.20 | 99.20 | 99.20 | -1.39% | 4 |
| Jan 29, 2026 | 100.80 | 100.80 | 99.20 | 100.60 | 100.60 | -1.57% | - |
| Jan 28, 2026 | 102.80 | 102.80 | 102.20 | 102.20 | 102.20 | 0.59% | - |
| Jan 27, 2026 | 106.00 | 106.00 | 101.60 | 101.60 | 101.60 | -3.79% | - |
| Jan 26, 2026 | 103.20 | 105.60 | 103.20 | 105.60 | 105.60 | 2.72% | - |
| Jan 23, 2026 | 102.00 | 103.20 | 102.00 | 102.80 | 102.80 | -0.39% | - |
| Jan 22, 2026 | 102.60 | 103.20 | 101.00 | 103.20 | 103.20 | 2.18% | - |
| Jan 21, 2026 | 103.40 | 103.40 | 98.50 | 101.00 | 101.00 | -3.63% | - |
| Jan 20, 2026 | 110.60 | 110.60 | 104.00 | 104.80 | 104.80 | -15.21% | - |
| Jan 19, 2026 | 124.20 | 125.20 | 123.60 | 123.60 | 123.60 | -1.90% | - |
| Jan 16, 2026 | 125.80 | 127.40 | 125.80 | 126.00 | 126.00 | - | - |
| Jan 15, 2026 | 127.80 | 127.80 | 126.00 | 126.00 | 126.00 | -1.41% | - |
| Jan 14, 2026 | 130.80 | 130.80 | 127.60 | 127.80 | 127.80 | -1.39% | - |
| Jan 13, 2026 | 132.60 | 133.20 | 129.20 | 129.60 | 129.60 | -0.61% | 59 |
| Jan 12, 2026 | 130.40 | 132.60 | 128.60 | 130.40 | 130.40 | 1.24% | - |
| Jan 9, 2026 | 127.00 | 128.80 | 127.00 | 128.80 | 128.80 | 1.42% | - |
| Jan 8, 2026 | 128.80 | 128.80 | 125.00 | 127.00 | 127.00 | - | - |
| Jan 7, 2026 | 127.60 | 127.60 | 126.40 | 127.00 | 127.00 | -0.63% | - |
| Jan 6, 2026 | 128.40 | 128.60 | 127.60 | 127.80 | 127.80 | -1.39% | - |
| Jan 5, 2026 | 130.20 | 130.20 | 127.60 | 129.60 | 129.60 | 1.89% | - |
| Jan 2, 2026 | 129.40 | 130.40 | 127.20 | 127.20 | 127.20 | -1.24% | - |
| Dec 30, 2025 | 128.00 | 128.80 | 128.00 | 128.80 | 128.80 | 1.10% | - |
| Dec 29, 2025 | 126.20 | 127.80 | 125.80 | 127.40 | 127.40 | 0.47% | - |
| Dec 23, 2025 | 124.40 | 129.00 | 124.40 | 126.80 | 126.80 | 1.28% | - |
| Dec 22, 2025 | 126.20 | 127.60 | 123.00 | 125.20 | 125.20 | -0.63% | 166 |
| Dec 19, 2025 | 126.80 | 126.80 | 124.20 | 126.00 | 126.00 | -0.47% | - |
| Dec 18, 2025 | 124.00 | 126.60 | 123.40 | 126.60 | 126.60 | 2.43% | - |
| Dec 17, 2025 | 123.40 | 123.60 | 121.80 | 123.60 | 123.60 | -0.16% | 7 |
| Dec 16, 2025 | 123.40 | 123.80 | 122.40 | 123.80 | 123.80 | -1.28% | - |
| Dec 15, 2025 | 127.00 | 127.00 | 125.40 | 125.40 | 125.40 | -1.26% | - |
| Dec 12, 2025 | 129.60 | 132.40 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Dec 11, 2025 | 127.40 | 129.00 | 127.40 | 129.00 | 129.00 | -0.15% | - |
| Dec 10, 2025 | 127.00 | 129.20 | 126.60 | 129.20 | 129.20 | 1.73% | - |
| Dec 9, 2025 | 129.60 | 129.60 | 126.80 | 127.00 | 127.00 | -2.31% | - |
| Dec 8, 2025 | 135.80 | 135.80 | 129.20 | 130.00 | 130.00 | -3.13% | - |
| Dec 5, 2025 | 137.80 | 137.80 | 134.20 | 134.20 | 134.20 | -1.76% | - |
| Dec 4, 2025 | 135.40 | 136.60 | 134.80 | 136.60 | 136.60 | 4.75% | - |
| Dec 3, 2025 | 133.80 | 133.80 | 130.40 | 130.40 | 130.40 | -2.25% | - |
| Dec 2, 2025 | 131.00 | 133.40 | 129.40 | 133.40 | 133.40 | 7.93% | - |
| Dec 1, 2025 | 123.60 | 123.60 | 122.00 | 123.60 | 123.60 | -0.80% | - |
| Nov 28, 2025 | 125.80 | 125.80 | 124.60 | 124.60 | 124.60 | -1.42% | - |
| Nov 27, 2025 | 126.20 | 126.60 | 125.00 | 126.40 | 126.40 | 2.27% | - |
| Nov 26, 2025 | 121.40 | 124.60 | 121.40 | 123.60 | 123.60 | 3.17% | - |
| Nov 25, 2025 | 116.80 | 119.80 | 116.40 | 119.80 | 119.80 | 2.57% | - |
| Nov 24, 2025 | 118.20 | 118.20 | 115.60 | 116.80 | 116.80 | 0.69% | - |
| Nov 21, 2025 | 119.40 | 119.40 | 115.80 | 116.00 | 116.00 | -2.19% | - |
| Nov 20, 2025 | 116.60 | 118.60 | 116.20 | 118.60 | 118.60 | -0.17% | - |
| Nov 19, 2025 | 115.20 | 118.80 | 114.20 | 118.80 | 118.80 | 13.79% | 20 |
| Nov 18, 2025 | 104.20 | 105.20 | 104.20 | 104.40 | 104.40 | -1.69% | - |
| Nov 17, 2025 | 109.00 | 109.00 | 106.20 | 106.20 | 106.20 | -3.10% | - |
| Nov 14, 2025 | 110.00 | 111.00 | 108.40 | 109.60 | 109.60 | -1.44% | - |
| Nov 13, 2025 | 114.40 | 114.60 | 110.80 | 111.20 | 111.20 | -1.94% | - |
| Nov 12, 2025 | 115.60 | 117.80 | 113.40 | 113.40 | 113.40 | -0.53% | - |
| Nov 11, 2025 | 119.40 | 119.40 | 114.00 | 114.00 | 114.00 | -4.52% | - |
| Nov 10, 2025 | 124.60 | 125.00 | 117.80 | 119.40 | 119.40 | 3.29% | - |
| Nov 7, 2025 | 120.00 | 120.00 | 115.60 | 115.60 | 115.60 | -2.86% | - |
| Nov 6, 2025 | 120.80 | 121.40 | 119.00 | 119.00 | 119.00 | -1.98% | - |
| Nov 5, 2025 | 122.40 | 122.40 | 121.40 | 121.40 | 121.40 | -1.94% | - |
| Nov 4, 2025 | 125.40 | 125.40 | 122.60 | 123.80 | 123.80 | -2.52% | - |
| Nov 3, 2025 | 132.60 | 132.60 | 127.00 | 127.00 | 127.00 | -2.46% | - |
| Oct 31, 2025 | 130.80 | 131.40 | 130.00 | 130.20 | 130.20 | -0.15% | - |
| Oct 30, 2025 | 126.80 | 131.40 | 126.80 | 130.40 | 130.40 | 2.19% | - |
| Oct 29, 2025 | 132.40 | 132.40 | 126.20 | 127.60 | 127.60 | -4.78% | - |
| Oct 28, 2025 | 136.80 | 136.80 | 134.00 | 134.00 | 134.00 | -7.97% | - |
| Oct 27, 2025 | 151.00 | 151.00 | 145.60 | 145.60 | 145.60 | -3.58% | - |
| Oct 24, 2025 | 153.60 | 154.80 | 151.00 | 151.00 | 151.00 | -1.82% | - |
| Oct 23, 2025 | 154.40 | 154.40 | 152.40 | 153.80 | 153.80 | 0.13% | - |
| Oct 22, 2025 | 153.80 | 153.80 | 150.60 | 153.60 | 153.60 | -0.39% | - |
| Oct 21, 2025 | 153.60 | 154.20 | 152.00 | 154.20 | 154.20 | 0.52% | - |
| Oct 20, 2025 | 153.40 | 153.40 | 151.80 | 153.40 | 153.40 | 1.72% | - |
| Oct 17, 2025 | 153.40 | 153.40 | 148.00 | 150.80 | 150.80 | -3.08% | - |
| Oct 16, 2025 | 155.80 | 155.80 | 153.40 | 155.60 | 155.60 | 1.04% | - |
| Oct 15, 2025 | 143.20 | 154.00 | 143.20 | 154.00 | 154.00 | 7.54% | - |
| Oct 14, 2025 | 145.80 | 145.80 | 142.60 | 143.20 | 143.20 | -1.65% | - |