Hyloris Pharmaceuticals SA (EBR:HYL)
Belgium
· Delayed Price · Currency is EUR 6.00
-0.08 (-1.32%)
At close: Dec 5, 2025
Hyloris Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.08 | 6.08 | 5.96 | 6.00 | 6.00 | -1.32% | 3,268 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.94 | 6.08 | 6.08 | - | 509 |
| Dec 3, 2025 | 5.90 | 6.10 | 5.88 | 6.08 | 6.08 | 3.05% | 4,094 |
| Dec 2, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.34% | 2,374 |
| Dec 1, 2025 | 6.00 | 6.02 | 5.92 | 5.92 | 5.92 | -1.00% | 1,083 |
| Nov 28, 2025 | 6.02 | 6.02 | 5.96 | 5.98 | 5.98 | -0.33% | 1,677 |
| Nov 27, 2025 | 5.98 | 6.10 | 5.96 | 6.00 | 6.00 | 0.33% | 1,075 |
| Nov 26, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | -1.32% | 730 |
| Nov 25, 2025 | 6.10 | 6.26 | 6.02 | 6.06 | 6.06 | 1.34% | 4,010 |
| Nov 24, 2025 | 6.28 | 6.44 | 5.92 | 5.98 | 5.98 | -6.56% | 6,408 |
| Nov 21, 2025 | 5.98 | 6.40 | 5.96 | 6.40 | 6.40 | 8.47% | 12,454 |
| Nov 20, 2025 | 5.72 | 5.98 | 5.72 | 5.90 | 5.90 | 2.79% | 3,038 |
| Nov 19, 2025 | 5.96 | 6.00 | 5.74 | 5.74 | 5.74 | -4.33% | 3,493 |
| Nov 18, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.32% | 4,881 |
| Nov 17, 2025 | 5.90 | 6.22 | 5.86 | 6.08 | 6.08 | 7.04% | 17,899 |
| Nov 14, 2025 | 5.60 | 5.80 | 5.60 | 5.68 | 5.68 | 5.19% | 6,876 |
| Nov 13, 2025 | 5.48 | 5.48 | 5.32 | 5.40 | 5.40 | - | 3,188 |
| Nov 12, 2025 | 5.38 | 5.40 | 5.30 | 5.40 | 5.40 | -0.74% | 3,696 |
| Nov 11, 2025 | 5.42 | 5.44 | 5.32 | 5.44 | 5.44 | 0.74% | 1,890 |
| Nov 10, 2025 | 5.32 | 5.42 | 5.32 | 5.40 | 5.40 | 1.89% | 620 |
| Nov 7, 2025 | 5.48 | 5.48 | 5.26 | 5.30 | 5.30 | -3.64% | 2,955 |
| Nov 6, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.10% | 1,627 |
| Nov 5, 2025 | 5.42 | 5.54 | 5.24 | 5.44 | 5.44 | -4.23% | 10,099 |
| Nov 4, 2025 | 5.68 | 5.72 | 5.62 | 5.68 | 5.68 | -0.70% | 2,397 |
| Nov 3, 2025 | 5.88 | 5.90 | 5.72 | 5.72 | 5.72 | -3.38% | 6,395 |
| Oct 31, 2025 | 5.92 | 6.00 | 5.92 | 5.92 | 5.92 | -0.67% | 5,757 |
| Oct 30, 2025 | 5.96 | 6.00 | 5.92 | 5.96 | 5.96 | 1.36% | 9,962 |
| Oct 29, 2025 | 5.86 | 5.96 | 5.84 | 5.88 | 5.88 | 0.34% | 2,836 |
| Oct 28, 2025 | 5.80 | 5.90 | 5.78 | 5.86 | 5.86 | 4.64% | 10,574 |
| Oct 27, 2025 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | 3.70% | 18,556 |
| Oct 24, 2025 | 5.48 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 2,420 |
| Oct 23, 2025 | 5.56 | 5.60 | 5.44 | 5.46 | 5.46 | -1.44% | 4,745 |
| Oct 22, 2025 | 5.62 | 5.70 | 5.54 | 5.54 | 5.54 | -1.42% | 4,752 |
| Oct 21, 2025 | 5.64 | 5.70 | 5.62 | 5.62 | 5.62 | -1.06% | 2,129 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.64 | 5.68 | 5.68 | -2.07% | 4,652 |
| Oct 17, 2025 | 5.74 | 5.88 | 5.62 | 5.80 | 5.80 | -1.69% | 3,219 |
| Oct 16, 2025 | 5.82 | 5.94 | 5.74 | 5.90 | 5.90 | 1.37% | 3,695 |
| Oct 15, 2025 | 5.84 | 5.86 | 5.82 | 5.82 | 5.82 | -0.34% | 2,966 |
| Oct 14, 2025 | 5.92 | 6.02 | 5.84 | 5.84 | 5.84 | -1.35% | 6,322 |
| Oct 13, 2025 | 6.10 | 6.10 | 5.92 | 5.92 | 5.92 | -2.95% | 3,675 |
| Oct 10, 2025 | 6.04 | 6.10 | 6.02 | 6.10 | 6.10 | 1.33% | 2,080 |
| Oct 9, 2025 | 6.10 | 6.18 | 6.02 | 6.02 | 6.02 | -1.31% | 8,340 |
| Oct 8, 2025 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -1.61% | 5,935 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.14 | 6.20 | 6.20 | 1.64% | 2,614 |
| Oct 6, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.01% | 9,911 |
| Oct 3, 2025 | 5.90 | 6.04 | 5.90 | 5.98 | 5.98 | 1.36% | 5,270 |
| Oct 2, 2025 | 5.96 | 5.98 | 5.90 | 5.90 | 5.90 | -1.01% | 1,263 |
| Oct 1, 2025 | 5.94 | 6.00 | 5.84 | 5.96 | 5.96 | -0.33% | 8,316 |
| Sep 30, 2025 | 5.84 | 5.98 | 5.82 | 5.98 | 5.98 | 2.40% | 6,399 |
| Sep 29, 2025 | 5.86 | 5.96 | 5.84 | 5.84 | 5.84 | - | 5,010 |