Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.740 | 7.900 | 7.520 | 7.520 | 7.520 | 5,781 |
| 2026-02-02 | 7.840 | 7.940 | 7.740 | 7.740 | 7.740 | 1,632 |
| 2026-01-30 | 7.700 | 8.200 | 7.700 | 7.980 | 7.980 | 25,606 |
| 2026-01-29 | 8.060 | 8.060 | 7.880 | 7.880 | 7.880 | 2,566 |
| 2026-01-28 | 8.000 | 8.000 | 7.880 | 8.000 | 8.000 | 2,017 |
| 2026-01-27 | 8.000 | 8.180 | 7.900 | 8.060 | 8.060 | 6,634 |
| 2026-01-26 | 8.200 | 8.200 | 7.860 | 8.000 | 8.000 | 5,650 |
| 2026-01-23 | 7.460 | 8.200 | 7.240 | 8.100 | 8.100 | 32,178 |
| 2026-01-22 | 7.600 | 7.700 | 7.260 | 7.480 | 7.480 | 9,340 |
| 2026-01-21 | 7.760 | 7.780 | 7.600 | 7.640 | 7.640 | 6,239 |
| 2026-01-20 | 7.880 | 7.880 | 7.600 | 7.600 | 7.600 | 5,073 |
| 2026-01-19 | 7.900 | 7.900 | 7.620 | 7.620 | 7.620 | 4,472 |
| 2026-01-16 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 2,077 |
| 2026-01-15 | 8.220 | 8.220 | 7.900 | 7.960 | 7.960 | 3,647 |
| 2026-01-14 | 7.960 | 8.400 | 7.900 | 8.020 | 8.020 | 13,744 |
| 2026-01-13 | 7.900 | 8.000 | 7.860 | 7.940 | 7.940 | 10,285 |
| 2026-01-12 | 8.000 | 8.080 | 7.720 | 7.900 | 7.900 | 9,028 |
| 2026-01-09 | 7.440 | 8.260 | 7.440 | 8.000 | 8.000 | 61,185 |
| 2026-01-08 | 7.560 | 7.860 | 7.320 | 7.560 | 7.560 | 23,906 |
| 2026-01-07 | 7.040 | 7.500 | 6.720 | 7.500 | 7.500 | 22,753 |
| 2026-01-06 | 7.000 | 7.200 | 7.000 | 7.020 | 7.020 | 4,982 |
| 2026-01-05 | 7.180 | 7.200 | 6.940 | 6.960 | 6.960 | 7,725 |
| 2026-01-02 | 6.760 | 8.000 | 6.640 | 7.180 | 7.180 | 69,881 |
| 2025-12-31 | 6.580 | 7.000 | 6.500 | 6.840 | 6.840 | 46,646 |
| 2025-12-30 | 5.920 | 6.500 | 5.780 | 6.320 | 6.320 | 82,324 |
| 2025-12-29 | 5.820 | 5.900 | 5.460 | 5.600 | 5.600 | 23,730 |
| 2025-12-24 | 5.960 | 5.960 | 5.820 | 5.900 | 5.900 | 1,515 |
| 2025-12-23 | 6.040 | 6.040 | 5.900 | 5.940 | 5.940 | 2,000 |
| 2025-12-22 | 5.940 | 5.940 | 5.820 | 5.900 | 5.900 | 5,208 |
| 2025-12-19 | 6.040 | 6.040 | 5.940 | 5.940 | 5.940 | 4,620 |
| 2025-12-18 | 6.020 | 6.060 | 5.980 | 5.980 | 5.980 | 1,875 |
| 2025-12-17 | 6.100 | 6.100 | 5.980 | 6.060 | 6.060 | 5,005 |
| 2025-12-16 | 6.080 | 6.100 | 6.000 | 6.100 | 6.100 | 3,380 |
| 2025-12-15 | 5.940 | 6.080 | 5.860 | 5.960 | 5.960 | 12,679 |
| 2025-12-12 | 6.080 | 6.080 | 5.940 | 5.940 | 5.940 | 2,332 |
| 2025-12-11 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 3,239 |
| 2025-12-10 | 6.000 | 6.020 | 5.900 | 6.000 | 6.000 | 1,519 |
| 2025-12-09 | 5.940 | 6.000 | 5.940 | 6.000 | 6.000 | 3,261 |
| 2025-12-08 | 5.940 | 5.980 | 5.900 | 5.940 | 5.940 | 3,891 |
| 2025-12-05 | 6.080 | 6.080 | 5.960 | 6.000 | 6.000 | 3,268 |
| 2025-12-04 | 6.080 | 6.080 | 5.940 | 6.080 | 6.080 | 509 |
| 2025-12-03 | 5.900 | 6.100 | 5.880 | 6.080 | 6.080 | 4,094 |
| 2025-12-02 | 5.940 | 5.940 | 5.900 | 5.900 | 5.900 | 2,374 |
| 2025-12-01 | 6.000 | 6.020 | 5.920 | 5.920 | 5.920 | 1,083 |
| 2025-11-28 | 6.020 | 6.020 | 5.960 | 5.980 | 5.980 | 1,677 |
| 2025-11-27 | 5.980 | 6.100 | 5.960 | 6.000 | 6.000 | 1,075 |
| 2025-11-26 | 6.100 | 6.100 | 5.980 | 5.980 | 5.980 | 730 |
| 2025-11-25 | 6.100 | 6.260 | 6.020 | 6.060 | 6.060 | 4,010 |
| 2025-11-24 | 6.280 | 6.440 | 5.920 | 5.980 | 5.980 | 6,408 |
| 2025-11-21 | 5.980 | 6.400 | 5.960 | 6.400 | 6.400 | 12,454 |
| 2025-11-20 | 5.720 | 5.980 | 5.720 | 5.900 | 5.900 | 3,038 |
| 2025-11-19 | 5.960 | 6.000 | 5.740 | 5.740 | 5.740 | 3,493 |
| 2025-11-18 | 6.100 | 6.100 | 5.900 | 6.000 | 6.000 | 4,881 |
| 2025-11-17 | 5.900 | 6.220 | 5.860 | 6.080 | 6.080 | 17,899 |
| 2025-11-14 | 5.600 | 5.800 | 5.600 | 5.680 | 5.680 | 6,876 |
| 2025-11-13 | 5.480 | 5.480 | 5.320 | 5.400 | 5.400 | 3,188 |
| 2025-11-12 | 5.380 | 5.400 | 5.300 | 5.400 | 5.400 | 3,696 |
| 2025-11-11 | 5.420 | 5.440 | 5.320 | 5.440 | 5.440 | 1,890 |
| 2025-11-10 | 5.320 | 5.420 | 5.320 | 5.400 | 5.400 | 620 |
| 2025-11-07 | 5.480 | 5.480 | 5.260 | 5.300 | 5.300 | 2,955 |
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.