Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.900 | 4.290 | 3.690 | 4.280 | 4.280 | 13,851 |
| 2026-10-15 | 4.010 | 4.400 | 3.620 | 4.090 | 4.090 | 39,957 |
| 2026-10-14 | 4.300 | 4.370 | 4.110 | 4.110 | 4.110 | 6,269 |
| 2026-10-13 | 4.000 | 4.370 | 3.820 | 4.200 | 4.200 | 7,001 |
| 2026-10-12 | 3.650 | 4.000 | 3.380 | 4.000 | 4.000 | 33,009 |
| 2026-10-09 | 3.950 | 3.950 | 3.680 | 3.720 | 3.720 | 3,529 |
| 2026-10-08 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 1,483 |
| 2026-10-07 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 1,572 |
| 2026-10-06 | 4.000 | 4.090 | 3.810 | 3.910 | 3.910 | 10,364 |
| 2026-10-05 | 4.200 | 4.200 | 4.080 | 4.080 | 4.080 | 1,745 |
| 2026-10-02 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 1,009 |
| 2026-10-01 | 4.210 | 4.250 | 4.110 | 4.250 | 4.250 | 6,447 |
| 2026-09-30 | 4.380 | 4.380 | 4.310 | 4.310 | 4.310 | 912 |
| 2026-09-29 | 4.370 | 4.450 | 4.370 | 4.380 | 4.380 | 4,772 |
| 2026-09-28 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 5,200 |
| 2026-09-25 | 4.500 | 4.560 | 4.420 | 4.450 | 4.450 | 6,863 |
| 2026-09-24 | 4.500 | 4.810 | 4.340 | 4.590 | 4.590 | 24,541 |
| 2026-09-23 | 4.070 | 4.350 | 4.070 | 4.300 | 4.300 | 733 |
| 2026-09-22 | 4.190 | 4.200 | 4.050 | 4.050 | 4.050 | 2,821 |
| 2026-09-21 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 894 |
| 2026-09-18 | 4.200 | 4.220 | 4.110 | 4.200 | 4.200 | 4,607 |
| 2026-09-17 | 4.250 | 4.350 | 4.200 | 4.220 | 4.220 | 2,448 |
| 2026-09-16 | 4.250 | 4.250 | 4.240 | 4.250 | 4.250 | 435 |
| 2026-09-15 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 215 |
| 2026-09-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,175 |
| 2026-09-11 | 4.250 | 4.320 | 4.250 | 4.250 | 4.250 | 455 |
| 2026-09-10 | 4.300 | 4.350 | 4.260 | 4.260 | 4.260 | 1,456 |
| 2026-09-09 | 4.350 | 4.400 | 4.300 | 4.300 | 4.300 | 466 |
| 2026-09-08 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 848 |
| 2026-09-07 | 4.550 | 4.550 | 4.400 | 4.400 | 4.400 | 319 |
| 2026-09-04 | 4.490 | 4.500 | 4.490 | 4.490 | 4.490 | 152 |
| 2026-09-03 | 4.600 | 4.600 | 4.490 | 4.490 | 4.490 | 1,024 |
| 2026-09-02 | 4.250 | 4.550 | 4.250 | 4.550 | 4.550 | 6,140 |
| 2026-09-01 | 4.410 | 4.490 | 4.400 | 4.490 | 4.490 | 6,511 |
| 2026-08-31 | 4.400 | 4.490 | 4.400 | 4.400 | 4.400 | 1,125 |
| 2026-08-28 | 4.360 | 4.420 | 4.360 | 4.420 | 4.420 | 527 |
| 2026-08-27 | 4.390 | 4.400 | 4.360 | 4.360 | 4.360 | 1,290 |
| 2026-08-26 | 4.390 | 4.400 | 4.380 | 4.390 | 4.390 | 1,110 |
| 2026-08-25 | 4.460 | 4.480 | 4.400 | 4.400 | 4.400 | 4,777 |
| 2026-08-24 | 4.430 | 4.490 | 4.420 | 4.460 | 4.460 | 1,627 |
| 2026-08-21 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 1,555 |
| 2026-08-20 | 4.440 | 4.490 | 4.440 | 4.450 | 4.450 | 295 |
| 2026-08-19 | 4.440 | 4.550 | 4.430 | 4.500 | 4.500 | 2,191 |
| 2026-08-18 | 4.430 | 4.490 | 4.430 | 4.430 | 4.430 | 843 |
| 2026-08-17 | 4.500 | 4.500 | 4.430 | 4.490 | 4.490 | 1,065 |
| 2026-08-14 | 4.600 | 4.640 | 4.510 | 4.510 | 4.510 | 1,748 |
| 2026-08-13 | 4.780 | 4.780 | 4.640 | 4.640 | 4.640 | 823 |
| 2026-08-12 | 4.500 | 4.780 | 4.400 | 4.700 | 4.700 | 4,257 |
| 2026-08-11 | 4.630 | 4.630 | 4.450 | 4.500 | 4.500 | 2,742 |
| 2026-08-10 | 4.530 | 4.670 | 4.530 | 4.530 | 4.530 | 81 |
| 2026-08-07 | 4.550 | 4.800 | 4.550 | 4.560 | 4.560 | 4,937 |
| 2026-08-06 | 4.680 | 4.680 | 4.510 | 4.510 | 4.510 | 2,716 |
| 2026-08-05 | 4.520 | 4.700 | 4.500 | 4.700 | 4.700 | 2,809 |
| 2026-08-04 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 1,461 |
| 2026-08-03 | 4.780 | 4.780 | 4.650 | 4.710 | 4.710 | 213 |
| 2026-07-31 | 4.790 | 4.790 | 4.570 | 4.780 | 4.780 | 659 |
| 2026-07-30 | 4.700 | 4.790 | 4.510 | 4.790 | 4.790 | 4,481 |
| 2026-07-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 250 |
| 2026-07-28 | 4.550 | 4.700 | 4.510 | 4.700 | 4.700 | 3,660 |
| 2026-07-27 | 4.580 | 4.620 | 4.580 | 4.620 | 4.620 | 215 |
Page 1 of 5 · 254 trading daysOlder →
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.