Hyloris Pharmaceuticals S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	6.320	6.320	6.320	6.320	6.320	1
2024-08-20	6.320	6.320	6.100	6.100	6.100	21
2024-08-19	6.820	7.460	6.820	6.940	6.940	104
2024-08-16	6.780	6.780	6.180	6.180	6.180	84
2024-08-15	6.620	7.220	6.080	6.540	6.540	91
2024-08-14	7.660	8.480	6.420	6.600	6.600	459
2024-08-13	5.820	7.800	5.820	7.320	7.320	1,166
2024-08-12	4.280	5.740	4.280	5.700	5.700	687
2024-08-08	3.910	4.090	3.910	4.090	4.090	507
2024-08-07	4.160	4.160	3.810	3.860	3.860	26
2024-08-06	4.670	4.670	4.100	4.290	4.290	26
2024-08-05	5.980	6.800	4.500	4.900	4.900	331
2024-08-02	3.660	4.800	3.540	4.800	4.800	244
2024-04-26	11.701	11.701	11.701	11.701	11.701	10
2024-04-19	12.001	12.001	12.001	12.001	12.001	62
2024-04-18	12.001	12.001	12.001	12.001	12.001	62
2024-04-17	11.951	11.951	11.951	11.951	11.951	30
2024-04-15	12.301	12.301	12.301	12.301	12.301	149
2024-04-04	11.651	11.651	11.651	11.651	11.651	17
2024-04-03	11.830	11.830	11.550	11.550	11.550	260
2024-03-28	11.350	11.350	11.350	11.350	11.350	27
2024-03-25	11.300	11.300	11.250	11.250	11.250	8
2024-03-22	11.100	11.100	11.100	11.100	11.100	26
2024-03-21	11.099	11.100	11.099	11.100	11.100	155
2024-03-18	11.951	11.951	11.951	11.951	11.951	3
2024-03-14	12.299	12.301	12.299	12.301	12.301	16
2024-03-11	13.149	13.149	13.149	13.149	13.149	83
2024-03-07	12.499	12.499	12.499	12.499	12.499	19
2024-02-29	12.251	12.251	12.251	12.251	12.251	97
2024-02-13	12.901	12.901	12.901	12.901	12.901	20
2024-02-09	13.151	13.151	13.151	13.151	13.151	20
2024-02-02	13.201	13.201	13.201	13.201	13.201	2
2024-02-01	13.251	13.251	13.251	13.251	13.251	2
2024-01-30	13.201	13.201	13.201	13.201	13.201	2
2024-01-22	12.851	12.851	12.851	12.851	12.851	1
2024-01-08	13.101	13.101	13.101	13.101	13.101	105
2024-01-04	13.201	13.201	13.201	13.201	13.201	74
2024-01-03	13.201	13.201	13.201	13.201	13.201	124
2023-12-29	12.749	12.749	12.749	12.749	12.749	13
2023-12-21	11.222	11.222	11.222	11.222	11.222	572
2023-12-20	11.091	11.091	11.091	11.091	11.091	1,293
2023-12-19	11.318	11.318	11.318	11.318	11.318	343
2023-12-18	11.288	11.288	11.288	11.288	11.288	1,287
2023-12-15	11.671	11.671	11.671	11.671	11.671	81
2023-12-14	11.607	11.607	11.607	11.607	11.607	314
2023-12-13	11.489	11.489	11.489	11.489	11.489	753
2023-12-12	12.020	12.020	12.020	12.020	12.020	297
2023-12-11	12.155	12.155	12.155	12.155	12.155	300
2023-12-08	12.388	12.388	12.388	12.388	12.388	205
2023-12-07	12.391	12.391	12.391	12.391	12.391	21
2023-12-06	12.303	12.303	12.303	12.303	12.303	248
2023-12-05	12.498	12.498	12.498	12.498	12.498	222
2023-12-04	12.670	12.670	12.670	12.670	12.670	1,062
2023-12-01	12.502	12.502	12.502	12.502	12.502	122
2023-11-30	12.524	12.524	12.524	12.524	12.524	223
2023-11-29	12.498	12.498	12.498	12.498	12.498	107
2023-11-28	12.598	12.598	12.598	12.598	12.598	119
2023-11-27	12.598	12.598	12.598	12.598	12.598	343
2023-11-24	12.598	12.598	12.598	12.598	12.598	132
2023-11-23	12.598	12.598	12.598	12.598	12.598	147

← NewerPage 8 of 9 · 529 trading daysOlder →

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.