Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.460 | 6.480 | 6.340 | 6.480 | 6.480 | 3,078 |
| 2025-08-14 | 6.480 | 6.500 | 6.440 | 6.480 | 6.480 | 2,119 |
| 2025-08-13 | 6.380 | 6.480 | 6.380 | 6.420 | 6.420 | 1,546 |
| 2025-08-12 | 6.380 | 6.440 | 6.360 | 6.360 | 6.360 | 708 |
| 2025-08-11 | 6.420 | 6.480 | 6.340 | 6.400 | 6.400 | 2,396 |
| 2025-08-08 | 6.420 | 6.480 | 6.320 | 6.480 | 6.480 | 1,481 |
| 2025-08-07 | 6.540 | 6.600 | 6.400 | 6.420 | 6.420 | 1,743 |
| 2025-08-06 | 6.620 | 6.700 | 6.540 | 6.540 | 6.540 | 5,016 |
| 2025-08-05 | 6.800 | 6.800 | 6.620 | 6.800 | 6.800 | 3,594 |
| 2025-08-04 | 6.780 | 6.780 | 6.700 | 6.700 | 6.700 | 3,272 |
| 2025-08-01 | 6.720 | 6.800 | 6.700 | 6.760 | 6.760 | 4,927 |
| 2025-07-31 | 6.900 | 6.900 | 6.700 | 6.800 | 6.800 | 5,968 |
| 2025-07-30 | 6.880 | 6.880 | 6.840 | 6.880 | 6.880 | 1,220 |
| 2025-07-29 | 6.860 | 6.900 | 6.780 | 6.900 | 6.900 | 2,039 |
| 2025-07-28 | 6.800 | 6.920 | 6.720 | 6.800 | 6.800 | 10,730 |
| 2025-07-25 | 6.780 | 6.780 | 6.700 | 6.780 | 6.780 | 1,262 |
| 2025-07-24 | 6.720 | 6.840 | 6.660 | 6.780 | 6.780 | 4,639 |
| 2025-07-23 | 6.680 | 6.700 | 6.620 | 6.700 | 6.700 | 1,668 |
| 2025-07-22 | 6.720 | 6.720 | 6.660 | 6.660 | 6.660 | 1,401 |
| 2025-07-21 | 6.800 | 6.900 | 6.720 | 6.720 | 6.720 | 2,469 |
| 2025-07-18 | 6.900 | 6.900 | 6.680 | 6.760 | 6.760 | 11,499 |
| 2025-07-17 | 6.700 | 6.940 | 6.600 | 6.880 | 6.880 | 26,625 |
| 2025-07-16 | 6.220 | 6.460 | 6.200 | 6.400 | 6.400 | 15,567 |
| 2025-07-15 | 6.300 | 6.300 | 6.200 | 6.220 | 6.220 | 656 |
| 2025-07-14 | 6.220 | 6.340 | 6.220 | 6.300 | 6.300 | 3,719 |
| 2025-07-11 | 6.300 | 6.320 | 6.260 | 6.260 | 6.260 | 481 |
| 2025-07-10 | 6.220 | 6.380 | 6.220 | 6.380 | 6.380 | 535 |
| 2025-07-09 | 6.140 | 6.200 | 6.140 | 6.200 | 6.200 | 3,348 |
| 2025-07-08 | 6.260 | 6.360 | 6.140 | 6.140 | 6.140 | 4,656 |
| 2025-07-07 | 6.280 | 6.280 | 6.220 | 6.280 | 6.280 | 132 |
| 2025-07-04 | 6.260 | 6.300 | 6.160 | 6.280 | 6.280 | 1,627 |
| 2025-07-03 | 6.320 | 6.320 | 6.260 | 6.260 | 6.260 | 1,463 |
| 2025-07-02 | 6.220 | 6.380 | 6.220 | 6.300 | 6.300 | 2,349 |
| 2025-07-01 | 6.400 | 6.400 | 6.260 | 6.260 | 6.260 | 4,279 |
| 2025-06-30 | 6.200 | 6.400 | 6.120 | 6.400 | 6.400 | 10,805 |
| 2025-06-27 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 231 |
| 2025-06-26 | 6.260 | 6.300 | 6.140 | 6.300 | 6.300 | 3,908 |
| 2025-06-25 | 6.300 | 6.320 | 6.200 | 6.280 | 6.280 | 2,712 |
| 2025-06-24 | 6.000 | 6.260 | 6.000 | 6.260 | 6.260 | 4,716 |
| 2025-06-23 | 5.900 | 5.960 | 5.800 | 5.920 | 5.920 | 7,152 |
| 2025-06-20 | 5.880 | 5.880 | 5.760 | 5.860 | 5.860 | 2,771 |
| 2025-06-19 | 5.660 | 5.880 | 5.660 | 5.880 | 5.880 | 2,119 |
| 2025-06-18 | 5.540 | 5.860 | 5.540 | 5.860 | 5.860 | 12,413 |
| 2025-06-17 | 5.860 | 5.900 | 5.860 | 5.900 | 5.900 | 763 |
| 2025-06-16 | 5.820 | 5.920 | 5.820 | 5.900 | 5.900 | 3,650 |
| 2025-06-13 | 5.880 | 5.880 | 5.720 | 5.800 | 5.800 | 5,140 |
| 2025-06-12 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 731 |
| 2025-06-11 | 6.020 | 6.160 | 6.000 | 6.000 | 6.000 | 4,098 |
| 2025-06-10 | 6.080 | 6.080 | 5.960 | 6.000 | 6.000 | 1,870 |
| 2025-06-09 | 6.040 | 6.120 | 6.020 | 6.080 | 6.080 | 2,673 |
| 2025-06-06 | 6.280 | 6.280 | 6.040 | 6.120 | 6.120 | 6,132 |
| 2025-06-05 | 6.300 | 6.300 | 6.200 | 6.260 | 6.260 | 3,456 |
| 2025-06-04 | 6.300 | 6.300 | 5.980 | 6.180 | 6.180 | 26,010 |
| 2025-06-03 | 6.100 | 6.160 | 5.920 | 5.940 | 5.940 | 5,827 |
| 2025-06-02 | 5.900 | 6.060 | 5.900 | 6.060 | 6.060 | 3,774 |
| 2025-05-30 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 3,979 |
| 2025-05-29 | 6.000 | 6.000 | 5.760 | 5.760 | 5.760 | 7,297 |
| 2025-05-28 | 5.760 | 5.760 | 5.660 | 5.680 | 5.680 | 2,692 |
| 2025-05-27 | 5.900 | 6.000 | 5.540 | 5.760 | 5.760 | 17,909 |
| 2025-05-26 | 6.000 | 6.060 | 5.900 | 5.900 | 5.900 | 3,923 |
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.