Hyloris Pharmaceuticals SA HYL
EURONEXT · Belgium · Health Technology
€4.25-0.06 (-1.39%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.25 | -1.39% | €4.21 | €4.24 | €4.11 | 6.45K |
| 2026-09-30 | €4.31 | -1.60% | €4.38 | €4.38 | €4.31 | 912 |
| 2026-09-29 | €4.38 | +0.69% | €4.37 | €4.45 | €4.37 | 4.77K |
| 2026-09-28 | €4.35 | -2.25% | €4.50 | €4.50 | €4.35 | 5.20K |
| 2026-09-25 | €4.45 | -3.05% | €4.50 | €4.56 | €4.42 | 6.86K |
| 2026-09-24 | €4.59 | +6.74% | €4.50 | €4.81 | €4.34 | 24.54K |
| 2026-09-23 | €4.30 | +6.17% | €4.07 | €4.35 | €4.07 | 733 |
| 2026-09-22 | €4.05 | -3.57% | €4.19 | €4.20 | €4.05 | 2.82K |
| 2026-09-21 | €4.20 | 0.00% | €4.20 | €4.20 | €4.10 | 894 |
| 2026-09-18 | €4.20 | -0.47% | €4.20 | €4.22 | €4.11 | 4.61K |
| 2026-09-17 | €4.22 | -0.71% | €4.25 | €4.35 | €4.20 | 2.45K |
| 2026-09-16 | €4.25 | +0.24% | €4.25 | €4.25 | €4.24 | 435 |
| 2026-09-15 | €4.24 | +0.95% | €4.20 | €4.24 | €4.20 | 215 |
| 2026-09-14 | €4.20 | -1.18% | €4.20 | €4.20 | €4.20 | 2.18K |
| 2026-09-11 | €4.25 | -0.23% | €4.25 | €4.32 | €4.25 | 455 |
| 2026-09-10 | €4.26 | -0.93% | €4.30 | €4.35 | €4.26 | 1.46K |
| 2026-09-09 | €4.30 | -1.15% | €4.35 | €4.40 | €4.30 | 466 |
| 2026-09-08 | €4.35 | -1.14% | €4.40 | €4.40 | €4.35 | 848 |
| 2026-09-07 | €4.40 | -2.00% | €4.55 | €4.55 | €4.40 | 319 |
| 2026-09-04 | €4.49 | 0.00% | €4.49 | €4.50 | €4.49 | 152 |
| 2026-09-03 | €4.49 | -1.32% | €4.60 | €4.60 | €4.49 | 1.02K |
| 2026-09-02 | €4.55 | +1.34% | €4.25 | €4.55 | €4.25 | 6.14K |
| 2026-09-01 | €4.49 | +2.05% | €4.41 | €4.49 | €4.40 | 6.51K |
| 2026-08-31 | €4.40 | -0.45% | €4.40 | €4.49 | €4.40 | 1.13K |
| 2026-08-28 | €4.42 | +1.38% | €4.36 | €4.42 | €4.36 | 527 |
| 2026-08-27 | €4.36 | -0.68% | €4.39 | €4.40 | €4.36 | 1.29K |
| 2026-08-26 | €4.39 | -0.23% | €4.39 | €4.40 | €4.38 | 1.11K |
| 2026-08-25 | €4.40 | -1.35% | €4.46 | €4.48 | €4.40 | 4.78K |
| 2026-08-24 | €4.46 | -0.89% | €4.43 | €4.49 | €4.42 | 1.63K |
| 2026-08-21 | €4.50 | +1.12% | €4.45 | €4.50 | €4.45 | 1.56K |
| 2026-08-20 | €4.45 | -1.11% | €4.44 | €4.49 | €4.44 | 295 |
| 2026-08-19 | €4.50 | +1.58% | €4.44 | €4.55 | €4.43 | 2.19K |
| 2026-08-18 | €4.43 | -1.34% | €4.43 | €4.49 | €4.43 | 843 |
| 2026-08-17 | €4.49 | -0.44% | €4.50 | €4.50 | €4.43 | 1.07K |
| 2026-08-14 | €4.51 | -2.80% | €4.60 | €4.64 | €4.51 | 1.75K |
| 2026-08-13 | €4.64 | -1.28% | €4.78 | €4.78 | €4.64 | 823 |
| 2026-08-12 | €4.70 | +4.44% | €4.50 | €4.78 | €4.40 | 4.26K |
| 2026-08-11 | €4.50 | -0.66% | €4.63 | €4.63 | €4.45 | 2.74K |
| 2026-08-10 | €4.53 | -0.66% | €4.53 | €4.67 | €4.53 | 81 |
| 2026-08-07 | €4.56 | +1.11% | €4.55 | €4.80 | €4.55 | 4.94K |
| 2026-08-06 | €4.51 | -4.04% | €4.68 | €4.68 | €4.51 | 2.72K |
| 2026-08-05 | €4.70 | +4.21% | €4.52 | €4.70 | €4.50 | 2.81K |
| 2026-08-04 | €4.51 | -4.25% | €4.70 | €4.70 | €4.51 | 1.46K |
| 2026-08-03 | €4.71 | -1.46% | €4.78 | €4.78 | €4.65 | 213 |
| 2026-07-31 | €4.78 | -0.21% | €4.79 | €4.79 | €4.57 | 659 |
| 2026-07-30 | €4.79 | +1.91% | €4.70 | €4.79 | €4.51 | 4.48K |
| 2026-07-29 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 250 |
| 2026-07-28 | €4.70 | +1.73% | €4.55 | €4.70 | €4.51 | 3.66K |
| 2026-07-27 | €4.62 | +1.32% | €4.58 | €4.62 | €4.58 | 215 |
| 2026-07-24 | €4.56 | -2.98% | €4.68 | €4.68 | €4.56 | 793 |
| 2026-07-23 | €4.70 | +1.95% | €4.62 | €4.70 | €4.62 | 462 |
| 2026-07-22 | €4.61 | +0.22% | €4.51 | €4.65 | €4.51 | 363 |
| 2026-07-21 | €4.60 | -0.22% | €4.61 | €4.71 | €4.60 | 205 |
| 2026-07-20 | €4.61 | -0.22% | €4.59 | €4.71 | €4.59 | 662 |
| 2026-07-17 | €4.62 | -1.91% | €4.60 | €4.62 | €4.60 | 607 |
| 2026-07-16 | €4.71 | +2.39% | €4.62 | €4.71 | €4.61 | 199 |
| 2026-07-15 | €4.60 | +4.07% | €4.41 | €4.72 | €4.41 | 3.63K |
| 2026-07-14 | €4.42 | -4.54% | €4.55 | €4.57 | €4.42 | 753 |
| 2026-07-13 | €4.63 | -0.43% | €4.62 | €4.65 | €4.55 | 660 |
| 2026-07-10 | €4.65 | +5.68% | €4.40 | €4.65 | €4.39 | 3.26K |
| 2026-07-09 | €4.40 | -0.23% | €4.40 | €4.41 | €4.31 | 3.84K |
| 2026-07-08 | €4.41 | +0.68% | €4.41 | €4.65 | €4.20 | 8.40K |
| 2026-07-07 | €4.38 | -2.23% | €4.48 | €4.54 | €4.28 | 2.92K |
| 2026-07-06 | €4.48 | -0.88% | €4.26 | €4.65 | €4.25 | 12.66K |
| 2026-07-03 | €4.52 | +0.89% | €4.41 | €4.52 | €4.40 | 4.70K |
| 2026-07-02 | €4.48 | -0.44% | €4.47 | €4.48 | €4.44 | 2.70K |
| 2026-07-01 | €4.50 | -0.44% | €4.50 | €4.56 | €4.50 | 4.70K |
| 2026-06-30 | €4.52 | -2.59% | €4.51 | €4.60 | €4.50 | 3.18K |
| 2026-06-29 | €4.64 | -0.22% | €4.50 | €4.64 | €4.50 | 3.62K |
| 2026-06-26 | €4.65 | 0.00% | €4.51 | €4.65 | €4.51 | 2.09K |
| 2026-06-25 | €4.65 | +1.97% | €4.56 | €4.65 | €4.56 | 1.72K |
| 2026-06-24 | €4.56 | -4.80% | €4.79 | €4.79 | €4.56 | 2.71K |
| 2026-06-23 | €4.79 | +4.13% | €4.60 | €4.79 | €4.53 | 3.93K |
| 2026-06-22 | €4.60 | -0.22% | €4.60 | €4.65 | €4.60 | 3.07K |
| 2026-06-19 | €4.61 | +0.22% | €4.61 | €4.64 | €4.61 | 665 |
| 2026-06-18 | €4.60 | 0.00% | €4.62 | €4.63 | €4.60 | 403 |
| 2026-06-17 | €4.60 | 0.00% | €4.65 | €4.65 | €4.60 | 3.20K |
| 2026-06-16 | €4.60 | -2.34% | €4.68 | €4.69 | €4.60 | 4.33K |
| 2026-06-15 | €4.71 | -0.84% | €4.70 | €4.79 | €4.61 | 6.71K |
| 2026-06-12 | €4.75 | -1.45% | €4.83 | €4.88 | €4.70 | 4.81K |
| 2026-06-11 | €4.82 | -2.03% | €4.79 | €4.86 | €4.79 | 3.23K |
| 2026-06-10 | €4.92 | -0.61% | €5.00 | €5.00 | €4.92 | 896 |
| 2026-06-09 | €4.95 | -1.00% | €5.00 | €5.02 | €4.90 | 2.33K |
| 2026-06-08 | €5.00 | 0.00% | €5.00 | €5.06 | €5.00 | 4.08K |
| 2026-06-05 | €5.00 | -0.40% | €5.04 | €5.10 | €5.00 | 3.32K |
| 2026-06-04 | €5.02 | -1.18% | €5.02 | €5.12 | €5.02 | 3.62K |
| 2026-06-03 | €5.08 | -0.78% | €5.10 | €5.16 | €5.02 | 5.70K |
| 2026-06-02 | €5.12 | -1.16% | €5.18 | €5.20 | €5.12 | 1.98K |
| 2026-06-01 | €5.18 | +3.19% | €5.04 | €5.40 | €5.04 | 10.08K |
| 2026-05-29 | €5.02 | -0.40% | €5.10 | €5.12 | €5.02 | 1.49K |