Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium
· Delayed Price · Currency is EUR 5.86
+0.02 (0.34%)
Sep 29, 2025, 2:26 PM CET
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.90 | 5.94 | 5.82 | 5.84 | 5.84 | -2.34% | 14,302 |
| Sep 25, 2025 | 6.00 | 6.08 | 5.80 | 5.98 | 5.98 | -3.24% | 24,211 |
| Sep 24, 2025 | 6.06 | 6.22 | 6.06 | 6.18 | 6.18 | 1.98% | 4,543 |
| Sep 23, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 1.00% | 3,029 |
| Sep 22, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -0.33% | 4,739 |
| Sep 19, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -1.63% | 2,965 |
| Sep 18, 2025 | 6.10 | 6.16 | 6.10 | 6.12 | 6.12 | 0.33% | 2,189 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 1,942 |
| Sep 16, 2025 | 6.20 | 6.22 | 6.10 | 6.20 | 6.20 | - | 4,364 |
| Sep 15, 2025 | 6.32 | 6.36 | 6.20 | 6.20 | 6.20 | -2.21% | 7,256 |
| Sep 12, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | -0.31% | 975 |
| Sep 11, 2025 | 6.24 | 6.36 | 6.20 | 6.36 | 6.36 | 1.60% | 1,909 |
| Sep 10, 2025 | 6.42 | 6.42 | 6.20 | 6.26 | 6.26 | -2.49% | 7,374 |
| Sep 9, 2025 | 6.48 | 6.50 | 6.42 | 6.42 | 6.42 | -0.62% | 2,517 |
| Sep 8, 2025 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 0.94% | 2,904 |
| Sep 5, 2025 | 6.52 | 6.58 | 6.40 | 6.40 | 6.40 | -1.84% | 4,128 |
| Sep 4, 2025 | 6.56 | 6.58 | 6.50 | 6.52 | 6.52 | -0.61% | 920 |
| Sep 3, 2025 | 6.56 | 6.58 | 6.50 | 6.56 | 6.56 | -0.30% | 1,220 |
| Sep 2, 2025 | 6.70 | 6.78 | 6.58 | 6.58 | 6.58 | -0.30% | 6,369 |
| Sep 1, 2025 | 6.58 | 6.60 | 6.54 | 6.60 | 6.60 | 1.54% | 3,297 |
| Aug 29, 2025 | 6.54 | 6.56 | 6.50 | 6.50 | 6.50 | - | 1,483 |
| Aug 28, 2025 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -0.31% | 4,644 |
| Aug 27, 2025 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -1.21% | 493 |
| Aug 26, 2025 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -0.30% | 3,378 |
| Aug 25, 2025 | 6.70 | 6.78 | 6.62 | 6.62 | 6.62 | -1.19% | 8,577 |
| Aug 22, 2025 | 6.44 | 6.74 | 6.40 | 6.70 | 6.70 | 5.68% | 14,524 |
| Aug 21, 2025 | 6.26 | 6.34 | 6.24 | 6.34 | 6.34 | 1.93% | 633 |
| Aug 20, 2025 | 6.34 | 6.44 | 6.22 | 6.22 | 6.22 | -1.89% | 6,087 |
| Aug 19, 2025 | 6.40 | 6.48 | 6.34 | 6.34 | 6.34 | -0.94% | 1,217 |
| Aug 18, 2025 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | -1.23% | 953 |
| Aug 15, 2025 | 6.46 | 6.48 | 6.34 | 6.48 | 6.48 | - | 3,078 |
| Aug 14, 2025 | 6.48 | 6.50 | 6.44 | 6.48 | 6.48 | 0.93% | 2,119 |
| Aug 13, 2025 | 6.38 | 6.48 | 6.38 | 6.42 | 6.42 | 0.94% | 1,546 |
| Aug 12, 2025 | 6.38 | 6.44 | 6.36 | 6.36 | 6.36 | -0.63% | 708 |
| Aug 11, 2025 | 6.42 | 6.48 | 6.34 | 6.40 | 6.40 | -1.23% | 2,396 |
| Aug 8, 2025 | 6.42 | 6.48 | 6.32 | 6.48 | 6.48 | 0.93% | 1,481 |
| Aug 7, 2025 | 6.54 | 6.60 | 6.40 | 6.42 | 6.42 | -1.83% | 1,743 |
| Aug 6, 2025 | 6.62 | 6.70 | 6.54 | 6.54 | 6.54 | -3.82% | 5,016 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.62 | 6.80 | 6.80 | 1.49% | 3,594 |
| Aug 4, 2025 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -0.89% | 3,272 |
| Aug 1, 2025 | 6.72 | 6.80 | 6.70 | 6.76 | 6.76 | -0.59% | 4,927 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.16% | 5,968 |
| Jul 30, 2025 | 6.88 | 6.88 | 6.84 | 6.88 | 6.88 | -0.29% | 1,220 |
| Jul 29, 2025 | 6.86 | 6.90 | 6.78 | 6.90 | 6.90 | 1.47% | 2,039 |
| Jul 28, 2025 | 6.80 | 6.92 | 6.72 | 6.80 | 6.80 | 0.29% | 10,730 |
| Jul 25, 2025 | 6.78 | 6.78 | 6.70 | 6.78 | 6.78 | - | 1,262 |
| Jul 24, 2025 | 6.72 | 6.84 | 6.66 | 6.78 | 6.78 | 1.19% | 4,639 |
| Jul 23, 2025 | 6.68 | 6.70 | 6.62 | 6.70 | 6.70 | 0.60% | 1,668 |
| Jul 22, 2025 | 6.72 | 6.72 | 6.66 | 6.66 | 6.66 | -0.89% | 1,401 |
| Jul 21, 2025 | 6.80 | 6.90 | 6.72 | 6.72 | 6.72 | -0.59% | 2,469 |