Hyloris Pharmaceuticals S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 500 |
| 2025-03-25 | 6.240 | 6.400 | 6.240 | 6.400 | 6.400 | 1,594 |
| 2025-03-24 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1,109 |
| 2025-03-21 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 1,250 |
| 2025-03-20 | 6.780 | 6.900 | 6.780 | 6.800 | 6.800 | 2,099 |
| 2025-03-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 37 |
| 2025-03-18 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 400 |
| 2025-03-17 | 6.120 | 6.360 | 6.120 | 6.220 | 6.220 | 61 |
| 2025-03-14 | 5.980 | 6.380 | 5.920 | 5.920 | 5.920 | 1,553 |
| 2025-03-10 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 667 |
| 2025-03-06 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 2 |
| 2025-02-25 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 572 |
| 2025-02-17 | 5.380 | 5.380 | 5.340 | 5.340 | 5.340 | 1,800 |
| 2025-02-14 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,000 |
| 2025-02-11 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1 |
| 2025-01-23 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 11 |
| 2025-01-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 500 |
| 2025-01-20 | 5.720 | 5.780 | 5.720 | 5.780 | 5.780 | 34 |
| 2025-01-08 | 5.980 | 6.220 | 5.900 | 6.220 | 6.220 | 508 |
| 2025-01-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 16 |
| 2025-01-02 | 6.430 | 6.430 | 6.240 | 6.240 | 6.240 | 1,029 |
| 2024-12-30 | 6.600 | 7.180 | 6.600 | 6.780 | 6.780 | 1,582 |
| 2024-12-27 | 6.200 | 6.220 | 6.060 | 6.060 | 6.060 | 248 |
| 2024-12-24 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1 |
| 2024-12-23 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1 |
| 2024-12-16 | 5.840 | 5.920 | 5.840 | 5.920 | 5.920 | 24 |
| 2024-12-13 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 20 |
| 2024-12-12 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 5 |
| 2024-12-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 16 |
| 2024-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 725 |
| 2024-12-04 | 5.060 | 5.060 | 4.960 | 4.960 | 4.960 | 2,416 |
| 2024-11-28 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 500 |
| 2024-11-27 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 40 |
| 2024-11-26 | 5.460 | 5.560 | 5.460 | 5.560 | 5.560 | 37 |
| 2024-11-25 | 5.500 | 5.840 | 5.460 | 5.460 | 5.460 | 1,006 |
| 2024-11-22 | 5.500 | 5.840 | 5.500 | 5.700 | 5.700 | 104 |
| 2024-11-21 | 5.360 | 5.900 | 5.360 | 5.620 | 5.620 | 2,571 |
| 2024-11-20 | 4.470 | 5.720 | 4.470 | 5.100 | 5.100 | 960 |
| 2024-11-13 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 6 |
| 2024-11-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 3 |
| 2024-11-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2 |
| 2024-10-23 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 1,354 |
| 2024-10-16 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 11 |
| 2024-10-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,340 |
| 2024-10-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 841 |
| 2024-10-07 | 5.820 | 5.960 | 5.820 | 5.960 | 5.960 | 1,002 |
| 2024-10-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5 |
| 2024-09-26 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 4 |
| 2024-09-19 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 5 |
| 2024-09-18 | 5.840 | 5.840 | 5.740 | 5.740 | 5.740 | 4 |
| 2024-09-17 | 6.020 | 6.400 | 5.700 | 5.740 | 5.740 | 68 |
| 2024-09-16 | 5.420 | 5.860 | 5.420 | 5.740 | 5.740 | 930 |
| 2024-09-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 40 |
| 2024-09-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 37 |
| 2024-09-05 | 5.800 | 5.860 | 5.800 | 5.860 | 5.860 | 3 |
| 2024-09-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1,000 |
| 2024-08-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2024-08-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1 |
| 2024-08-27 | 6.340 | 6.340 | 6.260 | 6.260 | 6.260 | 32 |
| 2024-08-23 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 31 |
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.