Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.260 | 5.320 | 4.850 | 4.850 | 4.850 | 4,978 |
| 2026-04-29 | 5.220 | 5.300 | 5.220 | 5.280 | 5.280 | 4,975 |
| 2026-04-28 | 5.240 | 5.340 | 5.220 | 5.340 | 5.340 | 12,248 |
| 2026-04-27 | 5.340 | 5.540 | 5.300 | 5.400 | 5.400 | 6,120 |
| 2026-04-24 | 5.340 | 5.480 | 5.340 | 5.440 | 5.440 | 5,626 |
| 2026-04-23 | 5.460 | 5.620 | 5.240 | 5.620 | 5.620 | 9,145 |
| 2026-04-22 | 5.580 | 5.640 | 5.460 | 5.460 | 5.460 | 8,739 |
| 2026-04-21 | 5.840 | 5.840 | 5.500 | 5.500 | 5.500 | 6,207 |
| 2026-04-20 | 6.040 | 6.040 | 5.820 | 5.900 | 5.900 | 3,407 |
| 2026-04-17 | 6.000 | 6.060 | 5.900 | 6.020 | 6.020 | 25,692 |
| 2026-04-16 | 5.880 | 6.020 | 5.840 | 5.980 | 5.980 | 7,100 |
| 2026-04-15 | 5.300 | 5.720 | 5.300 | 5.700 | 5.700 | 9,047 |
| 2026-04-14 | 4.980 | 5.440 | 4.980 | 5.340 | 5.340 | 6,107 |
| 2026-04-13 | 4.750 | 4.980 | 4.660 | 4.980 | 4.980 | 11,278 |
| 2026-04-10 | 4.940 | 4.940 | 4.650 | 4.800 | 4.800 | 10,128 |
| 2026-04-09 | 4.950 | 4.950 | 4.830 | 4.930 | 4.930 | 2,725 |
| 2026-04-08 | 4.740 | 4.960 | 4.740 | 4.950 | 4.950 | 9,369 |
| 2026-04-07 | 4.670 | 4.840 | 4.660 | 4.700 | 4.700 | 4,317 |
| 2026-04-02 | 5.080 | 5.160 | 4.710 | 4.850 | 4.850 | 7,857 |
| 2026-04-01 | 4.580 | 5.180 | 4.580 | 5.100 | 5.100 | 9,165 |
| 2026-03-31 | 4.650 | 4.860 | 4.580 | 4.600 | 4.600 | 9,444 |
| 2026-03-30 | 4.750 | 4.800 | 4.510 | 4.640 | 4.640 | 12,428 |
| 2026-03-27 | 5.300 | 5.320 | 5.000 | 5.000 | 5.000 | 7,512 |
| 2026-03-26 | 5.380 | 5.480 | 5.140 | 5.280 | 5.280 | 8,255 |
| 2026-03-25 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 8,219 |
| 2026-03-24 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 3,710 |
| 2026-03-23 | 5.620 | 5.620 | 5.520 | 5.560 | 5.560 | 6,267 |
| 2026-03-20 | 5.880 | 5.880 | 5.620 | 5.620 | 5.620 | 845 |
| 2026-03-19 | 5.800 | 5.820 | 5.740 | 5.740 | 5.740 | 7,389 |
| 2026-03-18 | 5.880 | 5.900 | 5.800 | 5.800 | 5.800 | 2,793 |
| 2026-03-17 | 5.900 | 5.960 | 5.840 | 5.960 | 5.960 | 1,097 |
| 2026-03-16 | 6.000 | 6.080 | 5.840 | 5.980 | 5.980 | 1,466 |
| 2026-03-13 | 6.100 | 6.220 | 5.840 | 6.000 | 6.000 | 11,924 |
| 2026-03-12 | 6.540 | 6.540 | 6.260 | 6.380 | 6.380 | 2,393 |
| 2026-03-11 | 6.620 | 6.740 | 6.540 | 6.540 | 6.540 | 808 |
| 2026-03-10 | 6.460 | 6.620 | 6.400 | 6.620 | 6.620 | 785 |
| 2026-03-09 | 6.280 | 6.460 | 6.160 | 6.460 | 6.460 | 1,432 |
| 2026-03-06 | 6.640 | 6.640 | 6.300 | 6.320 | 6.320 | 3,324 |
| 2026-03-05 | 6.660 | 6.660 | 6.520 | 6.640 | 6.640 | 2,730 |
| 2026-03-04 | 6.540 | 6.700 | 6.500 | 6.640 | 6.640 | 1,438 |
| 2026-03-03 | 6.880 | 6.980 | 6.640 | 6.700 | 6.700 | 10,418 |
| 2026-03-02 | 6.940 | 7.500 | 6.740 | 6.860 | 6.860 | 14,615 |
| 2026-02-27 | 6.740 | 7.140 | 6.500 | 7.140 | 7.140 | 14,839 |
| 2026-02-26 | 6.840 | 6.960 | 6.840 | 6.880 | 6.880 | 2,189 |
| 2026-02-25 | 6.900 | 7.000 | 6.840 | 6.840 | 6.840 | 1,339 |
| 2026-02-24 | 6.980 | 7.000 | 6.660 | 6.900 | 6.900 | 23,594 |
| 2026-02-23 | 7.000 | 7.000 | 6.860 | 6.980 | 6.980 | 696 |
| 2026-02-20 | 7.000 | 7.160 | 6.920 | 7.060 | 7.060 | 3,831 |
| 2026-02-19 | 6.720 | 7.380 | 6.660 | 7.000 | 7.000 | 19,733 |
| 2026-02-18 | 7.480 | 7.600 | 7.300 | 7.300 | 7.300 | 5,650 |
| 2026-02-17 | 7.400 | 7.680 | 7.320 | 7.320 | 7.320 | 715 |
| 2026-02-16 | 7.700 | 7.700 | 7.320 | 7.320 | 7.320 | 2,816 |
| 2026-02-13 | 7.320 | 7.700 | 7.160 | 7.700 | 7.700 | 14,949 |
| 2026-02-12 | 7.560 | 7.760 | 7.320 | 7.320 | 7.320 | 10,682 |
| 2026-02-11 | 7.420 | 7.600 | 7.420 | 7.540 | 7.540 | 5,663 |
| 2026-02-10 | 7.620 | 7.680 | 7.420 | 7.420 | 7.420 | 4,344 |
| 2026-02-09 | 7.320 | 8.080 | 7.320 | 7.660 | 7.660 | 19,195 |
| 2026-02-06 | 7.240 | 7.500 | 7.140 | 7.400 | 7.400 | 8,913 |
| 2026-02-05 | 7.600 | 7.600 | 6.900 | 7.220 | 7.220 | 6,676 |
| 2026-02-04 | 7.520 | 7.520 | 7.340 | 7.480 | 7.480 | 6,621 |
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.