Hypoport SE (VIE:HYQ)
Austria
· Delayed Price · Currency is EUR 135.00
+4.60 (3.53%)
Last updated: Dec 4, 2025, 1:00 PM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 143.40 | 145.60 | 143.40 | 145.60 | 145.60 | 1.53% | - |
| Oct 10, 2025 | 148.40 | 149.00 | 143.40 | 143.40 | 143.40 | -3.63% | - |
| Oct 9, 2025 | 146.40 | 148.80 | 145.60 | 148.80 | 148.80 | 2.48% | - |
| Oct 8, 2025 | 142.60 | 145.20 | 142.60 | 145.20 | 145.20 | 0.28% | - |
| Oct 7, 2025 | 145.00 | 145.80 | 143.60 | 144.80 | 144.80 | -0.55% | - |
| Oct 6, 2025 | 143.60 | 145.60 | 142.40 | 145.60 | 145.60 | 2.54% | - |
| Oct 3, 2025 | 141.60 | 142.00 | 138.20 | 142.00 | 142.00 | 1.28% | - |
| Oct 2, 2025 | 136.80 | 140.20 | 136.80 | 140.20 | 140.20 | 3.70% | - |
| Oct 1, 2025 | 137.80 | 137.80 | 135.00 | 135.20 | 135.20 | -1.60% | - |
| Sep 30, 2025 | 131.40 | 137.40 | 131.40 | 137.40 | 137.40 | 4.41% | - |
| Sep 29, 2025 | 134.40 | 134.40 | 131.00 | 131.60 | 131.60 | -0.75% | - |
| Sep 26, 2025 | 134.20 | 134.20 | 132.20 | 132.60 | 132.60 | -1.49% | - |
| Sep 25, 2025 | 137.20 | 137.20 | 134.60 | 134.60 | 134.60 | -2.75% | - |
| Sep 24, 2025 | 139.00 | 140.60 | 138.40 | 138.40 | 138.40 | -1.56% | - |
| Sep 23, 2025 | 142.80 | 142.80 | 140.60 | 140.60 | 140.60 | -0.42% | - |
| Sep 22, 2025 | 141.00 | 141.60 | 141.00 | 141.20 | 141.20 | 0.57% | - |
| Sep 19, 2025 | 142.20 | 142.20 | 138.80 | 140.40 | 140.40 | -0.85% | - |
| Sep 18, 2025 | 139.00 | 142.60 | 139.00 | 141.60 | 141.60 | 2.91% | - |
| Sep 17, 2025 | 143.00 | 143.00 | 137.60 | 137.60 | 137.60 | -3.37% | - |
| Sep 16, 2025 | 143.80 | 145.00 | 141.60 | 142.40 | 142.40 | 1.14% | - |
| Sep 15, 2025 | 135.60 | 140.80 | 135.60 | 140.80 | 140.80 | 4.92% | - |
| Sep 12, 2025 | 136.20 | 136.60 | 134.00 | 134.20 | 134.20 | -0.74% | - |
| Sep 11, 2025 | 134.20 | 135.20 | 133.00 | 135.20 | 135.20 | 0.60% | - |
| Sep 10, 2025 | 137.60 | 137.60 | 134.40 | 134.40 | 134.40 | -1.61% | - |
| Sep 9, 2025 | 139.00 | 139.40 | 136.60 | 136.60 | 136.60 | -1.87% | - |
| Sep 8, 2025 | 138.60 | 139.20 | 138.00 | 139.20 | 139.20 | 1.16% | - |
| Sep 5, 2025 | 138.00 | 138.00 | 135.60 | 137.60 | 137.60 | -0.15% | - |
| Sep 4, 2025 | 140.60 | 141.20 | 137.80 | 137.80 | 137.80 | -2.55% | - |
| Sep 3, 2025 | 146.60 | 146.60 | 141.40 | 141.40 | 141.40 | -0.84% | - |
| Sep 2, 2025 | 148.40 | 148.40 | 142.60 | 142.60 | 142.60 | -3.39% | - |
| Sep 1, 2025 | 144.00 | 147.80 | 144.00 | 147.60 | 147.60 | 2.50% | - |
| Aug 29, 2025 | 146.80 | 146.80 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| Aug 28, 2025 | 149.40 | 149.60 | 144.80 | 147.00 | 147.00 | -0.68% | - |
| Aug 27, 2025 | 150.60 | 150.60 | 148.00 | 148.00 | 148.00 | -2.89% | - |
| Aug 26, 2025 | 151.80 | 152.40 | 151.00 | 152.40 | 152.40 | -0.52% | 2 |
| Aug 25, 2025 | 151.80 | 153.40 | 151.60 | 153.20 | 153.20 | -0.26% | - |
| Aug 22, 2025 | 152.40 | 153.60 | 152.00 | 153.60 | 153.60 | 0.66% | - |
| Aug 21, 2025 | 153.80 | 153.80 | 152.40 | 152.60 | 152.60 | -1.80% | - |
| Aug 20, 2025 | 155.40 | 157.80 | 155.00 | 155.40 | 155.40 | -1.77% | - |
| Aug 19, 2025 | 155.60 | 158.20 | 154.60 | 158.20 | 158.20 | 1.54% | - |
| Aug 18, 2025 | 158.20 | 158.20 | 155.00 | 155.80 | 155.80 | -2.01% | - |
| Aug 15, 2025 | 162.00 | 165.00 | 159.00 | 159.00 | 159.00 | -1.73% | - |
| Aug 14, 2025 | 157.00 | 162.20 | 157.00 | 161.80 | 161.80 | 3.32% | - |
| Aug 13, 2025 | 160.40 | 160.40 | 156.60 | 156.60 | 156.60 | -1.14% | - |
| Aug 12, 2025 | 163.00 | 163.00 | 158.40 | 158.40 | 158.40 | -8.86% | - |
| Aug 11, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -5.44% | - |
| Aug 8, 2025 | 186.80 | 186.80 | 183.80 | 183.80 | 183.80 | -1.50% | - |
| Aug 7, 2025 | 183.60 | 187.20 | 183.60 | 186.60 | 186.60 | 1.74% | - |
| Aug 6, 2025 | 184.20 | 184.20 | 181.20 | 183.40 | 183.40 | -0.33% | - |
| Aug 5, 2025 | 182.80 | 184.00 | 182.80 | 184.00 | 184.00 | 1.32% | - |
| Aug 4, 2025 | 182.60 | 182.60 | 180.60 | 181.60 | 181.60 | -0.11% | - |
| Aug 1, 2025 | 184.80 | 184.80 | 177.60 | 181.80 | 181.80 | -3.50% | - |
| Jul 31, 2025 | 191.00 | 191.00 | 188.40 | 188.40 | 188.40 | -1.57% | - |
| Jul 30, 2025 | 192.80 | 193.20 | 190.60 | 191.40 | 191.40 | -2.05% | - |
| Jul 29, 2025 | 205.00 | 205.00 | 195.40 | 195.40 | 195.40 | -0.61% | - |
| Jul 28, 2025 | 197.00 | 198.40 | 196.60 | 196.60 | 196.60 | 1.13% | - |
| Jul 25, 2025 | 195.60 | 195.60 | 193.60 | 194.40 | 194.40 | -0.51% | - |
| Jul 24, 2025 | 200.50 | 201.00 | 193.00 | 195.40 | 195.40 | -2.54% | 19 |
| Jul 23, 2025 | 199.80 | 201.50 | 199.00 | 200.50 | 200.50 | 0.65% | - |
| Jul 22, 2025 | 200.00 | 200.00 | 198.00 | 199.20 | 199.20 | -0.30% | - |
| Jul 21, 2025 | 198.80 | 202.00 | 198.80 | 199.80 | 199.80 | 1.01% | - |