Hyloris Pharmaceuticals S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 5.940 | 6.080 | 5.926 | 6.040 | 6.040 | 1,224 |
| 2025-12-29 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-12-24 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-12-23 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-12-22 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-12-19 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 1,220 |
| 2025-12-18 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 1,220 |
| 2025-12-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-12-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-11-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-11-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-11-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-11-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-11-24 | 6.380 | 6.380 | 6.300 | 6.300 | 6.300 | 26 |
| 2025-11-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 596 |
| 2025-11-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-11-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-11-18 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 6 |
| 2025-11-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2025-11-10 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-11-07 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-11-06 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-11-05 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-11-04 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-11-03 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-10-31 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-10-30 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-10-29 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 1 |
| 2025-10-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2025-10-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 679 |
| 2025-10-21 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-10-20 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 940 |
| 2025-10-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2025-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-10 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2025-10-09 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1 |
| 2025-10-08 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-10-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 335 |
| 2025-10-06 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 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.