Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.180 | 6.180 | 5.900 | 5.900 | 5.900 | 6,417 |
| 2025-05-22 | 5.740 | 5.980 | 5.720 | 5.980 | 5.980 | 5,733 |
| 2025-05-21 | 5.700 | 5.720 | 5.540 | 5.680 | 5.680 | 6,792 |
| 2025-05-20 | 5.820 | 5.900 | 5.760 | 5.760 | 5.760 | 2,613 |
| 2025-05-19 | 5.800 | 5.920 | 5.800 | 5.820 | 5.820 | 2,448 |
| 2025-05-16 | 6.000 | 6.000 | 5.840 | 5.840 | 5.840 | 1,541 |
| 2025-05-15 | 5.980 | 6.060 | 5.840 | 6.060 | 6.060 | 3,613 |
| 2025-05-14 | 5.890 | 6.000 | 5.857 | 6.000 | 6.000 | 3,560 |
| 2025-05-13 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 5,596 |
| 2025-05-12 | 5.702 | 5.799 | 5.500 | 5.600 | 5.600 | 5,572 |
| 2025-05-09 | 5.801 | 5.801 | 5.702 | 5.710 | 5.710 | 2,192 |
| 2025-05-08 | 5.801 | 5.860 | 5.801 | 5.801 | 5.801 | 425 |
| 2025-05-07 | 5.998 | 5.998 | 5.710 | 5.860 | 5.860 | 1,513 |
| 2025-05-06 | 5.750 | 5.808 | 5.725 | 5.726 | 5.726 | 2,009 |
| 2025-05-05 | 5.820 | 5.820 | 5.770 | 5.790 | 5.790 | 1,880 |
| 2025-05-02 | 5.810 | 5.909 | 5.761 | 5.830 | 5.830 | 2,053 |
| 2025-04-30 | 5.952 | 6.030 | 5.810 | 5.810 | 5.810 | 5,977 |
| 2025-04-29 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 681 |
| 2025-04-28 | 6.200 | 6.298 | 5.892 | 6.050 | 6.050 | 7,818 |
| 2025-04-25 | 6.300 | 6.498 | 6.272 | 6.300 | 6.300 | 8,252 |
| 2025-04-24 | 6.477 | 6.478 | 6.261 | 6.347 | 6.347 | 3,257 |
| 2025-04-23 | 6.589 | 6.600 | 6.205 | 6.478 | 6.478 | 5,907 |
| 2025-04-22 | 6.668 | 6.688 | 6.207 | 6.500 | 6.500 | 6,159 |
| 2025-04-17 | 6.650 | 6.700 | 6.490 | 6.699 | 6.699 | 3,058 |
| 2025-04-16 | 6.640 | 6.720 | 5.999 | 6.720 | 6.720 | 22,374 |
| 2025-04-15 | 6.000 | 6.578 | 5.882 | 6.578 | 6.578 | 10,287 |
| 2025-04-14 | 5.800 | 6.086 | 5.781 | 5.999 | 5.999 | 5,924 |
| 2025-04-11 | 5.950 | 5.950 | 5.700 | 5.751 | 5.751 | 1,926 |
| 2025-04-10 | 6.640 | 6.640 | 5.750 | 5.750 | 5.750 | 20,385 |
| 2025-04-09 | 5.450 | 5.799 | 5.093 | 5.540 | 5.540 | 22,277 |
| 2025-04-08 | 5.200 | 6.199 | 5.200 | 5.500 | 5.500 | 29,687 |
| 2025-04-07 | 4.600 | 5.000 | 4.420 | 5.000 | 5.000 | 20,657 |
| 2025-04-04 | 5.800 | 5.820 | 5.440 | 5.440 | 5.440 | 6,850 |
| 2025-04-03 | 5.920 | 5.960 | 5.840 | 5.960 | 5.960 | 3,310 |
| 2025-04-02 | 6.020 | 6.140 | 6.020 | 6.020 | 6.020 | 3,366 |
| 2025-04-01 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 2,827 |
| 2025-03-31 | 6.020 | 6.200 | 5.960 | 6.120 | 6.120 | 13,011 |
| 2025-03-28 | 6.140 | 6.140 | 5.900 | 5.900 | 5.900 | 3,071 |
| 2025-03-27 | 6.200 | 6.220 | 5.900 | 6.040 | 6.040 | 20,134 |
| 2025-03-26 | 6.280 | 6.320 | 6.200 | 6.320 | 6.320 | 2,839 |
| 2025-03-25 | 6.240 | 6.420 | 6.220 | 6.300 | 6.300 | 11,970 |
| 2025-03-24 | 6.720 | 6.740 | 6.080 | 6.240 | 6.240 | 24,739 |
| 2025-03-21 | 7.000 | 7.200 | 6.740 | 6.740 | 6.740 | 69,158 |
| 2025-03-20 | 6.800 | 7.000 | 6.720 | 6.780 | 6.780 | 64,566 |
| 2025-03-19 | 6.500 | 6.580 | 6.380 | 6.400 | 6.400 | 11,345 |
| 2025-03-18 | 6.320 | 6.500 | 6.300 | 6.400 | 6.400 | 16,475 |
| 2025-03-17 | 6.020 | 6.400 | 6.020 | 6.260 | 6.260 | 26,532 |
| 2025-03-14 | 5.600 | 6.440 | 5.560 | 5.900 | 5.900 | 76,054 |
| 2025-03-13 | 5.280 | 5.280 | 5.080 | 5.200 | 5.200 | 4,291 |
| 2025-03-12 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,797 |
| 2025-03-11 | 5.440 | 5.480 | 5.260 | 5.360 | 5.360 | 3,631 |
| 2025-03-10 | 5.100 | 5.540 | 5.080 | 5.440 | 5.440 | 13,876 |
| 2025-03-07 | 5.220 | 5.220 | 5.100 | 5.200 | 5.200 | 1,477 |
| 2025-03-06 | 5.500 | 5.500 | 5.120 | 5.120 | 5.120 | 4,156 |
| 2025-03-05 | 5.140 | 5.400 | 5.140 | 5.320 | 5.320 | 3,176 |
| 2025-03-04 | 5.340 | 5.340 | 5.040 | 5.040 | 5.040 | 5,583 |
| 2025-03-03 | 5.320 | 5.440 | 5.240 | 5.420 | 5.420 | 6,125 |
| 2025-02-28 | 5.460 | 5.540 | 5.460 | 5.540 | 5.540 | 3,051 |
| 2025-02-27 | 5.500 | 5.560 | 5.460 | 5.480 | 5.480 | 1,883 |
| 2025-02-26 | 5.500 | 5.500 | 5.460 | 5.500 | 5.500 | 5,353 |
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.