Hyloris Pharmaceuticals S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2025-10-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 3 |
| 2025-10-01 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-09-30 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-09-29 | 5.960 | 5.960 | 5.940 | 5.940 | 5.940 | 901 |
| 2025-09-26 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-09-25 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 988 |
| 2025-09-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 15 |
| 2025-09-22 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-09-19 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 102 |
| 2025-09-18 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-17 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-16 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-15 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-12 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-11 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-10 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-09 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-08 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-05 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-04 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-03 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-02 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-09-01 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-08-29 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 2 |
| 2025-08-28 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 565 |
| 2025-08-27 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2025-08-26 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2025-08-22 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 26 |
| 2025-08-21 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-08-20 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 4 |
| 2025-08-19 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 38 |
| 2025-08-18 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2025-08-15 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-08-14 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-08-13 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 5 |
| 2025-08-12 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-08-11 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-08-08 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-08-07 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-08-06 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-08-05 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-08-04 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-08-01 | 6.800 | 6.800 | 6.780 | 6.780 | 6.780 | 292 |
| 2025-07-31 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-07-30 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-07-29 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 3 |
| 2025-07-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-07-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-07-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-07-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-07-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-07-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2025-07-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-07-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 252 |
| 2025-07-16 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-07-15 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-07-14 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-07-11 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 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.