Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.680 | 4.680 | 4.560 | 4.560 | 4.560 | 793 |
| 2026-07-23 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 462 |
| 2026-07-22 | 4.510 | 4.650 | 4.510 | 4.610 | 4.610 | 363 |
| 2026-07-21 | 4.610 | 4.710 | 4.600 | 4.600 | 4.600 | 205 |
| 2026-07-20 | 4.590 | 4.710 | 4.590 | 4.610 | 4.610 | 662 |
| 2026-07-17 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 607 |
| 2026-07-16 | 4.620 | 4.710 | 4.610 | 4.710 | 4.710 | 199 |
| 2026-07-15 | 4.410 | 4.720 | 4.410 | 4.600 | 4.600 | 3,628 |
| 2026-07-14 | 4.550 | 4.570 | 4.420 | 4.420 | 4.420 | 753 |
| 2026-07-13 | 4.620 | 4.650 | 4.550 | 4.630 | 4.630 | 660 |
| 2026-07-10 | 4.400 | 4.650 | 4.390 | 4.650 | 4.650 | 3,260 |
| 2026-07-09 | 4.400 | 4.410 | 4.310 | 4.400 | 4.400 | 3,844 |
| 2026-07-08 | 4.410 | 4.650 | 4.200 | 4.410 | 4.410 | 8,402 |
| 2026-07-07 | 4.480 | 4.540 | 4.280 | 4.380 | 4.380 | 2,921 |
| 2026-07-06 | 4.260 | 4.650 | 4.250 | 4.480 | 4.480 | 12,658 |
| 2026-07-03 | 4.410 | 4.520 | 4.400 | 4.520 | 4.520 | 4,696 |
| 2026-07-02 | 4.470 | 4.480 | 4.440 | 4.480 | 4.480 | 2,696 |
| 2026-07-01 | 4.500 | 4.560 | 4.500 | 4.500 | 4.500 | 4,697 |
| 2026-06-30 | 4.510 | 4.600 | 4.500 | 4.520 | 4.520 | 3,175 |
| 2026-06-29 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 3,621 |
| 2026-06-26 | 4.510 | 4.650 | 4.510 | 4.650 | 4.650 | 2,090 |
| 2026-06-25 | 4.560 | 4.650 | 4.560 | 4.650 | 4.650 | 1,724 |
| 2026-06-24 | 4.790 | 4.790 | 4.560 | 4.560 | 4.560 | 2,705 |
| 2026-06-23 | 4.600 | 4.790 | 4.530 | 4.790 | 4.790 | 3,933 |
| 2026-06-22 | 4.600 | 4.650 | 4.600 | 4.600 | 4.600 | 3,069 |
| 2026-06-19 | 4.610 | 4.640 | 4.610 | 4.610 | 4.610 | 665 |
| 2026-06-18 | 4.620 | 4.630 | 4.600 | 4.600 | 4.600 | 403 |
| 2026-06-17 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 3,203 |
| 2026-06-16 | 4.680 | 4.690 | 4.600 | 4.600 | 4.600 | 4,333 |
| 2026-06-15 | 4.700 | 4.790 | 4.610 | 4.710 | 4.710 | 6,707 |
| 2026-06-12 | 4.830 | 4.880 | 4.700 | 4.750 | 4.750 | 4,814 |
| 2026-06-11 | 4.790 | 4.860 | 4.790 | 4.820 | 4.820 | 3,225 |
| 2026-06-10 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 896 |
| 2026-06-09 | 5.000 | 5.020 | 4.900 | 4.950 | 4.950 | 2,325 |
| 2026-06-08 | 5.000 | 5.060 | 5.000 | 5.000 | 5.000 | 4,076 |
| 2026-06-05 | 5.040 | 5.100 | 5.000 | 5.000 | 5.000 | 3,319 |
| 2026-06-04 | 5.020 | 5.120 | 5.020 | 5.020 | 5.020 | 3,619 |
| 2026-06-03 | 5.100 | 5.160 | 5.020 | 5.080 | 5.080 | 5,699 |
| 2026-06-02 | 5.180 | 5.200 | 5.120 | 5.120 | 5.120 | 1,976 |
| 2026-06-01 | 5.040 | 5.400 | 5.040 | 5.180 | 5.180 | 10,080 |
| 2026-05-29 | 5.100 | 5.120 | 5.020 | 5.020 | 5.020 | 1,494 |
| 2026-05-28 | 5.000 | 5.340 | 5.000 | 5.040 | 5.040 | 2,580 |
| 2026-05-27 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 281 |
| 2026-05-26 | 5.100 | 5.320 | 5.040 | 5.040 | 5.040 | 2,720 |
| 2026-05-25 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 3,701 |
| 2026-05-22 | 5.120 | 5.120 | 4.700 | 4.990 | 4.990 | 14,960 |
| 2026-05-21 | 5.300 | 5.300 | 5.040 | 5.040 | 5.040 | 3,773 |
| 2026-05-20 | 5.120 | 5.240 | 5.120 | 5.140 | 5.140 | 1,170 |
| 2026-05-19 | 5.200 | 5.220 | 5.100 | 5.100 | 5.100 | 759 |
| 2026-05-18 | 5.120 | 5.220 | 5.100 | 5.220 | 5.220 | 2,376 |
| 2026-05-15 | 5.300 | 5.300 | 5.100 | 5.220 | 5.220 | 2,079 |
| 2026-05-14 | 5.300 | 5.320 | 5.220 | 5.220 | 5.220 | 889 |
| 2026-05-13 | 5.360 | 5.360 | 5.240 | 5.340 | 5.340 | 737 |
| 2026-05-12 | 5.200 | 5.520 | 5.200 | 5.360 | 5.360 | 7,585 |
| 2026-05-11 | 5.320 | 5.320 | 5.160 | 5.220 | 5.220 | 1,903 |
| 2026-05-08 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 1,769 |
| 2026-05-07 | 5.060 | 5.260 | 5.060 | 5.260 | 5.260 | 7,398 |
| 2026-05-06 | 5.160 | 5.160 | 5.060 | 5.060 | 5.060 | 2,888 |
| 2026-05-05 | 5.120 | 5.160 | 5.000 | 5.160 | 5.160 | 1,845 |
| 2026-05-04 | 4.990 | 5.160 | 4.950 | 5.120 | 5.120 | 4,286 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.