Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.300 | 5.500 | 5.300 | 5.460 | 5.460 | 12,707 |
| 2025-02-24 | 5.260 | 5.280 | 5.200 | 5.200 | 5.200 | 2,596 |
| 2025-02-21 | 5.260 | 5.280 | 5.260 | 5.280 | 5.280 | 1,029 |
| 2025-02-20 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 913 |
| 2025-02-19 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 1,320 |
| 2025-02-18 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 4,692 |
| 2025-02-17 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 3,721 |
| 2025-02-14 | 5.340 | 5.380 | 5.200 | 5.260 | 5.260 | 5,844 |
| 2025-02-13 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 3,539 |
| 2025-02-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 801 |
| 2025-02-11 | 5.280 | 5.280 | 5.160 | 5.200 | 5.200 | 3,069 |
| 2025-02-10 | 5.400 | 5.420 | 5.300 | 5.300 | 5.300 | 4,227 |
| 2025-02-07 | 5.400 | 5.440 | 5.340 | 5.400 | 5.400 | 3,795 |
| 2025-02-06 | 5.420 | 5.440 | 5.380 | 5.400 | 5.400 | 3,430 |
| 2025-02-05 | 5.620 | 5.620 | 5.380 | 5.380 | 5.380 | 2,448 |
| 2025-02-04 | 5.580 | 5.580 | 5.540 | 5.560 | 5.560 | 1,613 |
| 2025-02-03 | 5.460 | 5.680 | 5.460 | 5.520 | 5.520 | 9,575 |
| 2025-01-31 | 5.360 | 5.440 | 5.320 | 5.380 | 5.380 | 3,786 |
| 2025-01-30 | 5.320 | 5.400 | 5.300 | 5.340 | 5.340 | 2,701 |
| 2025-01-29 | 5.400 | 5.420 | 5.320 | 5.320 | 5.320 | 2,264 |
| 2025-01-28 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 1,499 |
| 2025-01-27 | 5.420 | 5.440 | 5.340 | 5.400 | 5.400 | 1,700 |
| 2025-01-24 | 5.580 | 5.580 | 5.420 | 5.440 | 5.440 | 9,246 |
| 2025-01-23 | 5.580 | 5.680 | 5.580 | 5.600 | 5.600 | 1,139 |
| 2025-01-22 | 5.680 | 5.740 | 5.560 | 5.640 | 5.640 | 2,504 |
| 2025-01-21 | 5.800 | 5.840 | 5.680 | 5.680 | 5.680 | 2,684 |
| 2025-01-20 | 5.620 | 5.840 | 5.620 | 5.800 | 5.800 | 3,568 |
| 2025-01-17 | 5.700 | 5.780 | 5.600 | 5.600 | 5.600 | 3,712 |
| 2025-01-16 | 5.820 | 5.860 | 5.700 | 5.760 | 5.760 | 3,694 |
| 2025-01-15 | 5.940 | 5.960 | 5.840 | 5.960 | 5.960 | 2,597 |
| 2025-01-14 | 6.060 | 6.080 | 5.940 | 6.040 | 6.040 | 1,446 |
| 2025-01-13 | 6.080 | 6.080 | 5.980 | 6.080 | 6.080 | 2,962 |
| 2025-01-10 | 6.100 | 6.100 | 5.900 | 6.080 | 6.080 | 4,591 |
| 2025-01-09 | 6.120 | 6.120 | 5.920 | 6.080 | 6.080 | 2,908 |
| 2025-01-08 | 5.820 | 6.240 | 5.820 | 6.180 | 6.180 | 21,871 |
| 2025-01-07 | 5.880 | 5.880 | 5.700 | 5.800 | 5.800 | 23,447 |
| 2025-01-06 | 6.240 | 6.280 | 5.820 | 5.960 | 5.960 | 18,911 |
| 2025-01-03 | 6.380 | 6.380 | 6.200 | 6.280 | 6.280 | 6,761 |
| 2025-01-02 | 6.500 | 6.500 | 6.200 | 6.400 | 6.400 | 20,414 |
| 2024-12-31 | 7.000 | 7.020 | 6.360 | 6.540 | 6.540 | 38,696 |
| 2024-12-30 | 6.600 | 7.260 | 6.600 | 7.000 | 7.000 | 99,316 |
| 2024-12-27 | 5.960 | 6.380 | 5.640 | 6.000 | 6.000 | 99,840 |
| 2024-12-24 | 5.400 | 5.400 | 5.260 | 5.340 | 5.340 | 2,979 |
| 2024-12-23 | 5.220 | 5.300 | 5.200 | 5.300 | 5.300 | 8,429 |
| 2024-12-20 | 5.600 | 5.600 | 5.260 | 5.300 | 5.300 | 7,692 |
| 2024-12-19 | 5.520 | 5.580 | 5.420 | 5.540 | 5.540 | 10,524 |
| 2024-12-18 | 5.620 | 5.960 | 5.540 | 5.800 | 5.800 | 7,945 |
| 2024-12-17 | 5.740 | 5.880 | 5.640 | 5.880 | 5.880 | 5,046 |
| 2024-12-16 | 5.840 | 6.000 | 5.760 | 5.880 | 5.880 | 15,803 |
| 2024-12-13 | 5.920 | 5.920 | 5.780 | 5.900 | 5.900 | 12,044 |
| 2024-12-12 | 5.720 | 5.940 | 5.720 | 5.940 | 5.940 | 7,843 |
| 2024-12-11 | 5.940 | 5.960 | 5.740 | 5.860 | 5.860 | 2,117 |
| 2024-12-10 | 5.960 | 5.960 | 5.640 | 5.940 | 5.940 | 9,959 |
| 2024-12-09 | 5.600 | 6.000 | 5.600 | 5.960 | 5.960 | 28,030 |
| 2024-12-06 | 5.360 | 5.500 | 5.260 | 5.400 | 5.400 | 2,750 |
| 2024-12-05 | 5.160 | 5.320 | 5.160 | 5.320 | 5.320 | 1,997 |
| 2024-12-04 | 5.020 | 5.200 | 4.860 | 5.180 | 5.180 | 10,841 |
| 2024-12-03 | 5.100 | 5.200 | 5.020 | 5.020 | 5.020 | 5,422 |
| 2024-12-02 | 5.300 | 5.460 | 5.120 | 5.300 | 5.300 | 5,229 |
| 2024-11-29 | 5.480 | 5.480 | 5.240 | 5.300 | 5.300 | 4,154 |
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.