Hyloris Pharmaceuticals SA (HYL)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -10.472972973 | 5.92 | 6 | 5.26 | 10272 | 5.80264943 | DE |
| 4 | -0.5 | -8.62068965517 | 5.8 | 6 | 4.86 | 11773 | 5.72007058 | DE |
| 12 | -0.3 | -5.35714285714 | 5.6 | 6.2 | 3.06 | 14008 | 5.32927392 | DE |
| 26 | -6.4 | -54.7008547009 | 11.7 | 11.7 | 2.89 | 18135 | 5.66188723 | DE |
| 52 | -5.9 | -52.6785714286 | 11.2 | 13.3 | 2.89 | 13453 | 7.71928258 | DE |
| 156 | -11.6 | -68.6390532544 | 16.9 | 19.1 | 2.89 | 7755 | 10.36322004 | DE |
| 260 | -5.45 | -50.6976744186 | 10.75 | 19.1 | 2.89 | 9143 | 11.16546045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5.3 | -0.24 | -4.33 | 5.6 | 5.6 | 5.26 | 7692 |
| 1734629400 | 5.54 | -0.26 | -4.48 | 5.5199999 | 5.58 | 5.42 | 10524 |
| 1734543000 | 5.8 | -0.08 | -1.36 | 5.62 | 5.96 | 5.54 | 7945 |
| 1734456600 | 5.88 | 0 | 0.00 | 5.74 | 5.88 | 5.64 | 5046 |
| 1734370200 | 5.88 | -0.02 | -0.34 | 5.84 | 6 | 5.76 | 15803 |
| 1734111000 | 5.9 | -0.04 | -0.67 | 5.92 | 5.92 | 5.78 | 12044 |
| 1734024600 | 5.94 | 0.08 | 1.37 | 5.72 | 5.94 | 5.72 | 7843 |
| 1733938200 | 5.86 | -0.08 | -1.35 | 5.94 | 5.96 | 5.74 | 2117 |
| 1733851800 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.64 | 9959 |
| 1733765400 | 5.96 | 0.56 | 10.37 | 5.6 | 6 | 5.6 | 28030 |
| 1733506200 | 5.4 | 0.08 | 1.50 | 5.36 | 5.5 | 5.26 | 2750 |
| 1733419800 | 5.32 | 0.14 | 2.70 | 5.16 | 5.32 | 5.16 | 1997 |
| 1733333400 | 5.18 | 0.16 | 3.19 | 5.0199999 | 5.2 | 4.86 | 10841 |
| 1733247000 | 5.0199999 | -0.28 | -5.28 | 5.1 | 5.2 | 5.0199999 | 5422 |
| 1733160600 | 5.3 | 0 | 0.00 | 5.3 | 5.46 | 5.12 | 5229 |
| 1732901400 | 5.3 | -0.18 | -3.28 | 5.48 | 5.48 | 5.24 | 4154 |
| 1732815000 | 5.48 | -0.14 | -2.49 | 5.62 | 5.62 | 5.44 | 2422 |
| 1732728600 | 5.62 | -0.1 | -1.75 | 5.58 | 5.72 | 5.5 | 5342 |
| 1732642200 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.42 | 7152 |
| 1732555800 | 5.72 | -0.02 | -0.35 | 5.62 | 5.84 | 5.46 | 30034 |
| 1732296600 | 5.74 | -0.06 | -1.03 | 5.8 | 5.92 | 5.26 | 60812 |
| 1732210200 | 5.8 | 0.62 | 11.97 | 5.38 | 5.9 | 5.36 | 87413 |
| 1732123800 | 5.18 | 1.18 | 29.50 | 4.28 | 5.64 | 4.28 | 89643 |
| 1732037400 | 4 | 0.7 | 21.21 | 3.3 | 4.1 | 3.06 | 52897 |
| 1731951000 | 3.3 | -0.7 | -17.50 | 3.98 | 4 | 3.2799999 | 51004 |
| 1731691800 | 4 | -0.3 | -6.98 | 4.3 | 4.3 | 3.97 | 22714 |
| 1731605400 | 4.3 | -0.22 | -4.87 | 4.5 | 4.5 | 4.2 | 14893 |
| 1731519000 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1731432600 | 4.5199999 | -0.15 | -3.21 | 4.66 | 4.66 | 4.5 | 17436 |
| 1731346200 | 4.67 | -0.13 | -2.71 | 4.75 | 4.79 | 4.67 | 3874 |
| 1731087000 | 4.8 | -0.08 | -1.64 | 4.88 | 4.88 | 4.76 | 6019 |
| 1731000600 | 4.88 | 0.03 | 0.62 | 4.85 | 5 | 4.85 | 7140 |
| 1730914200 | 4.85 | -0.55 | -10.19 | 5.36 | 5.36 | 4.83 | 19165 |
| 1730827800 | 5.4 | -0.2 | -3.57 | 5.5199999 | 5.5599999 | 5.36 | 7890 |
| 1730741400 | 5.6 | -0.2 | -3.45 | 5.66 | 5.7 | 5.5 | 14191 |
| 1730482200 | 5.8 | 0.1 | 1.75 | 5.7 | 5.84 | 5.64 | 1104 |
| 1730395800 | 5.7 | -0.2 | -3.39 | 5.86 | 5.86 | 5.5599999 | 9529 |
| 1730309400 | 5.9 | 0 | 0.00 | 5.8 | 5.9 | 5.72 | 3811 |
| 1730223000 | 5.9 | 0.04 | 0.68 | 5.72 | 5.9 | 5.72 | 3057 |
| 1730136600 | 5.86 | -0.04 | -0.68 | 5.82 | 5.86 | 5.72 | 4114 |
| 1729873800 | 5.9 | -0.14 | -2.32 | 6 | 6 | 5.86 | 5507 |
| 1729787400 | 6.04 | -0.04 | -0.66 | 6.08 | 6.1 | 5.98 | 4360 |
| 1729701000 | 6.08 | 0.04 | 0.66 | 6.0199999 | 6.1 | 6.0199999 | 2447 |
| 1729614600 | 6.04 | -0.06 | -0.98 | 6.1 | 6.16 | 5.88 | 14402 |
| 1729528200 | 6.1 | 0.12 | 2.01 | 5.84 | 6.2 | 5.84 | 18553 |
| 1729269000 | 5.98 | -0.02 | -0.33 | 5.88 | 5.98 | 5.8 | 7535 |
| 1729182600 | 6 | -0.18 | -2.91 | 6.16 | 6.16 | 5.92 | 5813 |
| 1729096200 | 6.18 | 0.04 | 0.65 | 6.0599999 | 6.18 | 6.0199999 | 5705 |
| 1729009800 | 6.14 | 0.08 | 1.32 | 6.1 | 6.14 | 5.96 | 5230 |
| 1728923400 | 6.0599999 | 0.26 | 4.48 | 5.8 | 6.0599999 | 5.8 | 24249 |
| 1728664200 | 5.8 | -0.06 | -1.02 | 5.84 | 5.84 | 5.74 | 3675 |
| 1728577800 | 5.86 | -0.02 | -0.34 | 5.78 | 5.88 | 5.78 | 1300 |
| 1728491400 | 5.88 | -0.12 | -2.00 | 5.98 | 5.98 | 5.78 | 5494 |
| 1728405000 | 6 | 0 | 0.00 | 6 | 6 | 5.8 | 6664 |
| 1728318600 | 6 | 0.04 | 0.67 | 5.84 | 6 | 5.84 | 10812 |
| 1728059400 | 5.96 | -0.02 | -0.33 | 5.98 | 5.98 | 5.8 | 4230 |
| 1727973000 | 5.98 | 0 | 0.00 | 5.92 | 5.98 | 5.9 | 5058 |
| 1727886600 | 5.98 | 0.04 | 0.67 | 5.9 | 5.98 | 5.9 | 5200 |
| 1727800200 | 5.94 | 0.04 | 0.68 | 5.7 | 6 | 5.7 | 15207 |
| 1727713800 | 5.9 | 0.22 | 3.87 | 5.9 | 6.14 | 5.76 | 21361 |
| 1727454600 | 5.68 | -0.16 | -2.74 | 5.6 | 5.84 | 5.6 | 11916 |
| 1727368200 | 5.84 | 0.08 | 1.39 | 5.74 | 5.84 | 5.66 | 5507 |
| 1727281800 | 5.76 | 0.08 | 1.41 | 5.74 | 5.84 | 5.64 | 3226 |
| 1727195400 | 5.68 | -0.2 | -3.40 | 5.8 | 5.88 | 5.5199999 | 11789 |
| 1727109000 | 5.88 | 0.14 | 2.44 | 5.92 | 5.92 | 5.6 | 3309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
