Hyloris Pharmaceuticals S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-07-09 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-07-08 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 267 |
| 2025-07-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-07-04 | 6.260 | 6.300 | 6.260 | 6.300 | 6.300 | 150 |
| 2025-07-03 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 435 |
| 2025-07-02 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 500 |
| 2025-07-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-06-30 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 74 |
| 2025-06-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-23 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-06-20 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-06-19 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-06-18 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2 |
| 2025-06-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-06-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-06-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 750 |
| 2025-06-09 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-06-06 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-06-05 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-06-04 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-06-03 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,000 |
| 2025-06-02 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 1 |
| 2025-05-30 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-05-29 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-05-28 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 4 |
| 2025-05-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-05-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-05-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 24 |
| 2025-05-21 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-05-20 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 25 |
| 2025-05-19 | 5.943 | 5.943 | 5.943 | 5.943 | 5.943 | 0 |
| 2025-05-16 | 5.943 | 5.943 | 5.943 | 5.943 | 5.943 | 0 |
| 2025-05-15 | 5.943 | 5.943 | 5.943 | 5.943 | 5.943 | 0 |
| 2025-05-14 | 5.943 | 5.943 | 5.943 | 5.943 | 5.943 | 0 |
| 2025-05-13 | 5.943 | 5.943 | 5.943 | 5.943 | 5.943 | 414 |
| 2025-05-12 | 5.801 | 5.801 | 5.801 | 5.801 | 5.801 | 0 |
| 2025-05-09 | 5.801 | 5.801 | 5.801 | 5.801 | 5.801 | 0 |
| 2025-05-08 | 5.801 | 5.801 | 5.801 | 5.801 | 5.801 | 0 |
| 2025-05-07 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2025-05-06 | 5.702 | 5.740 | 5.702 | 5.725 | 5.725 | 2 |
| 2025-05-02 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-05-01 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-04-30 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-04-29 | 6.049 | 6.049 | 6.049 | 6.049 | 6.049 | 0 |
| 2025-04-28 | 6.001 | 6.049 | 6.001 | 6.049 | 6.049 | 762 |
| 2025-04-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 4 |
| 2025-04-17 | 6.700 | 6.700 | 6.560 | 6.560 | 6.560 | 4 |
| 2025-04-16 | 6.460 | 6.500 | 6.460 | 6.500 | 6.500 | 947 |
| 2025-04-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 25 |
| 2025-04-10 | 6.149 | 6.149 | 6.149 | 6.149 | 6.149 | 500 |
| 2025-04-07 | 5.000 | 5.000 | 4.600 | 4.834 | 4.834 | 1,806 |
| 2025-04-01 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 770 |
| 2025-03-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
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.