Hyloris Pharmaceuticals S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-03-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 178 |
| 2026-03-18 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2026-03-17 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2026-03-16 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2026-03-13 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2026-03-12 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1 |
| 2026-03-11 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-03-10 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-03-09 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-03-06 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-03-05 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-03-04 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 243 |
| 2026-03-03 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2026-03-02 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2026-02-27 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-02-26 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1 |
| 2026-02-25 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2026-02-24 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2026-02-23 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 2 |
| 2026-02-20 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2026-02-19 | 6.800 | 6.860 | 6.800 | 6.860 | 6.860 | 353 |
| 2026-02-18 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 2 |
| 2026-02-17 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-02-16 | 7.700 | 7.700 | 7.620 | 7.620 | 7.620 | 2 |
| 2026-02-13 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2026-02-12 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2026-02-11 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1,034 |
| 2026-02-10 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 351 |
| 2026-02-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2026-02-06 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2026-02-05 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 380 |
| 2026-02-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 1,000 |
| 2026-02-03 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2026-02-02 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2026-01-30 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2 |
| 2026-01-29 | 8.060 | 8.060 | 7.940 | 7.940 | 7.940 | 42 |
| 2026-01-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3 |
| 2026-01-27 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 969 |
| 2026-01-26 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 4 |
| 2026-01-23 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-22 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-21 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-20 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 51 |
| 2026-01-19 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-01-16 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-01-15 | 8.100 | 8.220 | 8.100 | 8.220 | 8.220 | 1 |
| 2026-01-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-01-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2026-01-12 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 13 |
| 2026-01-09 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 0 |
| 2026-01-08 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 1,458 |
| 2026-01-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
| 2026-01-06 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-01-05 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-01-02 | 6.800 | 7.160 | 6.800 | 7.160 | 7.160 | 1,019 |
| 2025-12-31 | 6.600 | 6.880 | 6.560 | 6.840 | 6.840 | 2,351 |
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.