Hyloris Pharmaceuticals S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-06-19 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1 |
| 2026-06-18 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-06-17 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-06-16 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-06-15 | 4.750 | 4.750 | 4.710 | 4.710 | 4.710 | 1 |
| 2026-06-12 | 4.880 | 4.880 | 4.780 | 4.780 | 4.780 | 1 |
| 2026-06-11 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2026-06-10 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1 |
| 2026-06-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-06-08 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 1 |
| 2026-06-05 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 2 |
| 2026-06-04 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2026-06-03 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2026-06-02 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2026-06-01 | 5.100 | 5.420 | 5.100 | 5.420 | 5.420 | 1 |
| 2026-05-29 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-05-28 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-05-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-05-26 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-05-22 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-05-21 | 5.280 | 5.280 | 5.140 | 5.140 | 5.140 | 2 |
| 2026-05-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2 |
| 2026-05-19 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-05-18 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-05-15 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 2 |
| 2026-05-14 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2026-05-13 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1 |
| 2026-05-12 | 5.300 | 5.480 | 5.300 | 5.480 | 5.480 | 1 |
| 2026-05-11 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-05-08 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 19 |
| 2026-05-07 | 5.180 | 5.180 | 5.160 | 5.180 | 5.180 | 1,215 |
| 2026-05-06 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-05-05 | 5.140 | 5.140 | 5.070 | 5.070 | 5.070 | 2,662 |
| 2026-05-04 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 1 |
| 2026-05-01 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-30 | 5.340 | 5.340 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-29 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-04-28 | 5.240 | 5.380 | 5.240 | 5.360 | 5.360 | 68 |
| 2026-04-27 | 5.440 | 5.580 | 5.340 | 5.380 | 5.380 | 3,097 |
| 2026-04-24 | 5.340 | 5.460 | 5.340 | 5.460 | 5.460 | 2,842 |
| 2026-04-23 | 5.420 | 5.580 | 5.420 | 5.580 | 5.580 | 1 |
| 2026-04-22 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 22 |
| 2026-04-21 | 5.580 | 5.620 | 5.500 | 5.580 | 5.580 | 350 |
| 2026-04-20 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2026-04-17 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2026-04-16 | 5.880 | 5.980 | 5.880 | 5.980 | 5.980 | 14 |
| 2026-04-15 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 101 |
| 2026-04-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 3 |
| 2026-04-13 | 4.740 | 4.820 | 4.660 | 4.820 | 4.820 | 109 |
| 2026-04-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2026-04-09 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 17 |
| 2026-04-08 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 36 |
| 2026-04-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 21 |
| 2026-04-02 | 5.100 | 5.260 | 4.860 | 4.860 | 4.860 | 4 |
| 2026-04-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-03-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-03-30 | 4.750 | 4.800 | 4.700 | 4.700 | 4.700 | 444 |
| 2026-03-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
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.