Hybrid Software Group PLC HYSG
EURONEXT · Belgium · Technology Services
€3.880.00 (0.00%)
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 | €3.88 | 0.00% | €3.88 | €3.88 | €3.88 | 312 |
| 2026-09-30 | €3.88 | 0.00% | €3.90 | €4.00 | €3.88 | 3.62K |
| 2026-09-29 | €3.88 | -0.51% | €3.90 | €3.90 | €3.88 | 959 |
| 2026-09-28 | €3.90 | +1.04% | €3.88 | €3.90 | €3.88 | 1.49K |
| 2026-09-25 | €3.86 | -1.53% | €3.92 | €3.92 | €3.86 | 3.92K |
| 2026-09-24 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 48 |
| 2026-09-23 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 224 |
| 2026-09-22 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 53 |
| 2026-09-21 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 1.54K |
| 2026-09-18 | €3.92 | -2.00% | €3.92 | €3.92 | €3.92 | 85 |
| 2026-09-17 | €4.00 | +2.04% | €3.98 | €4.00 | €3.92 | 10.73K |
| 2026-09-16 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 91 |
| 2026-09-15 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 33 |
| 2026-09-14 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 1.26K |
| 2026-09-11 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 0 |
| 2026-09-10 | €3.92 | -2.97% | €3.92 | €3.92 | €3.92 | 1.00K |
| 2026-09-09 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-09-08 | €4.04 | +1.00% | €4.00 | €4.04 | €4.00 | 2.28K |
| 2026-09-07 | €4.00 | +3.09% | €3.98 | €4.00 | €3.98 | 1.26K |
| 2026-09-04 | €3.88 | -1.52% | €3.88 | €3.88 | €3.88 | 1.30K |
| 2026-09-03 | €3.94 | +1.55% | €3.94 | €3.94 | €3.94 | 1.00K |
| 2026-09-02 | €3.88 | -0.51% | €3.88 | €3.88 | €3.88 | 300 |
| 2026-09-01 | €3.90 | 0.00% | €3.90 | €3.90 | €3.86 | 6.56K |
| 2026-08-31 | €3.90 | -3.47% | €4.00 | €4.00 | €3.90 | 9.15K |
| 2026-08-28 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-08-27 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-08-26 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-08-25 | €4.04 | +1.51% | €4.04 | €4.04 | €4.04 | 332 |
| 2026-08-24 | €3.98 | -0.50% | €3.96 | €3.98 | €3.96 | 68 |
| 2026-08-21 | €4.00 | -0.50% | €4.02 | €4.04 | €4.00 | 354 |
| 2026-08-20 | €4.02 | +1.52% | €4.00 | €4.02 | €4.00 | 3.27K |
| 2026-08-19 | €3.96 | -1.00% | €3.90 | €3.96 | €3.90 | 130 |
| 2026-08-18 | €4.00 | +2.56% | €3.92 | €4.00 | €3.90 | 1.15K |
| 2026-08-17 | €3.90 | -2.50% | €3.90 | €3.90 | €3.90 | 1.50K |
| 2026-08-14 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-08-13 | €4.00 | +1.01% | €3.98 | €4.00 | €3.98 | 5.05K |
| 2026-08-12 | €3.96 | -1.98% | €3.96 | €3.96 | €3.96 | 261 |
| 2026-08-11 | €4.04 | +5.76% | €3.90 | €4.04 | €3.88 | 94.75K |
| 2026-08-10 | €3.82 | +0.53% | €3.82 | €3.82 | €3.82 | 946 |
| 2026-08-07 | €3.80 | -2.06% | €3.84 | €3.84 | €3.80 | 2.00K |
| 2026-08-06 | €3.88 | +1.04% | €3.88 | €3.88 | €3.88 | 2.32K |
| 2026-08-05 | €3.84 | +2.13% | €3.84 | €3.84 | €3.84 | 490 |
| 2026-08-04 | €3.76 | -2.08% | €3.80 | €3.80 | €3.76 | 1.50K |
| 2026-08-03 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 1.12K |
| 2026-07-31 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 1.28K |
| 2026-07-30 | €3.84 | -2.54% | €3.94 | €3.94 | €3.84 | 12.19K |
| 2026-07-29 | €3.94 | 0.00% | €3.94 | €3.94 | €3.94 | 0 |
| 2026-07-28 | €3.94 | -0.51% | €3.96 | €3.96 | €3.94 | 262 |
| 2026-07-27 | €3.96 | -0.50% | €3.96 | €3.98 | €3.96 | 362 |
| 2026-07-24 | €3.98 | +3.65% | €3.90 | €3.98 | €3.86 | 1.24K |
| 2026-07-23 | €3.84 | -3.52% | €3.98 | €3.98 | €3.84 | 622 |
| 2026-07-22 | €3.98 | -0.50% | €4.04 | €4.04 | €3.98 | 235 |
| 2026-07-21 | €4.00 | +4.17% | €3.84 | €4.04 | €3.84 | 1.52K |
| 2026-07-20 | €3.84 | -0.52% | €3.90 | €3.90 | €3.84 | 3.74K |
| 2026-07-17 | €3.86 | -3.50% | €3.90 | €3.98 | €3.86 | 1.93K |
| 2026-07-16 | €4.00 | +3.63% | €4.02 | €4.02 | €4.00 | 294 |
| 2026-07-15 | €3.86 | -1.03% | €3.90 | €3.90 | €3.86 | 1.24K |
| 2026-07-14 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 600 |
| 2026-07-13 | €3.90 | -1.52% | €3.94 | €3.94 | €3.90 | 450 |
| 2026-07-10 | €3.96 | +1.54% | €3.96 | €3.96 | €3.96 | 185 |
| 2026-07-09 | €3.90 | -0.51% | €3.90 | €3.90 | €3.90 | 8 |
| 2026-07-08 | €3.92 | -2.00% | €3.98 | €3.98 | €3.90 | 1.71K |
| 2026-07-07 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-06 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 4.89K |
| 2026-07-03 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 1.56K |
| 2026-07-02 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-01 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-06-30 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-06-29 | €4.00 | 0.00% | €4.02 | €4.02 | €4.00 | 8.01K |
| 2026-06-26 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-06-25 | €4.00 | 0.00% | €4.04 | €4.04 | €4.00 | 1.76K |
| 2026-06-24 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-06-23 | €4.00 | -2.44% | €4.00 | €4.00 | €4.00 | 499 |
| 2026-06-22 | €4.10 | +0.99% | €4.00 | €4.10 | €4.00 | 53 |
| 2026-06-19 | €4.06 | 0.00% | €4.06 | €4.06 | €4.06 | 16 |
| 2026-06-18 | €4.06 | +1.50% | €4.00 | €4.06 | €4.00 | 202 |
| 2026-06-17 | €4.00 | +0.50% | €4.02 | €4.02 | €4.00 | 515 |
| 2026-06-16 | €3.98 | +0.51% | €3.96 | €3.98 | €3.96 | 397 |
| 2026-06-15 | €3.96 | -2.46% | €4.04 | €4.04 | €3.96 | 2.31K |
| 2026-06-12 | €4.06 | +1.00% | €3.92 | €4.08 | €3.92 | 1.03K |
| 2026-06-11 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 64 |
| 2026-06-10 | €4.02 | -0.50% | €4.06 | €4.06 | €4.02 | 1.56K |
| 2026-06-09 | €4.04 | +0.50% | €4.10 | €4.10 | €4.04 | 948 |
| 2026-06-08 | €4.02 | +1.01% | €4.06 | €4.06 | €3.96 | 231 |
| 2026-06-05 | €3.98 | -3.86% | €3.94 | €4.14 | €3.94 | 830 |
| 2026-06-04 | €4.14 | +2.48% | €4.18 | €4.18 | €4.00 | 310 |
| 2026-06-03 | €4.04 | +1.00% | €4.20 | €4.20 | €4.00 | 1.18K |
| 2026-06-02 | €4.00 | -2.44% | €4.00 | €4.10 | €4.00 | 1.94K |
| 2026-06-01 | €4.10 | -1.91% | €4.10 | €4.10 | €4.10 | 3.57K |
| 2026-05-29 | €4.18 | +4.50% | €4.18 | €4.18 | €4.18 | 285 |