Hybrid Software Group Plc (HYSG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.47783251232 | 4.06 | 4.28 | 4.06 | 2047 | 4.15605862 | DE |
| 4 | -0.02 | -0.48309178744 | 4.14 | 4.36 | 3.9 | 4206 | 4.13670965 | DE |
| 12 | 0.66 | 19.0751445087 | 3.46 | 4.36 | 3.32 | 4081 | 3.92229581 | DE |
| 26 | 0.22 | 5.64102564103 | 3.9 | 4.36 | 3.32 | 2399 | 3.87787799 | DE |
| 52 | 0.72 | 21.1764705882 | 3.4 | 4.38 | 2.9 | 2772 | 3.72956096 | DE |
| 156 | -0.88 | -17.6 | 5 | 5.9 | 2.56 | 2357 | 4.17577447 | DE |
| 260 | -0.78 | -15.9183673469 | 4.9 | 5.9 | 2.56 | 2407 | 4.25948489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.12 | 160 |
| 1736443800 | 4.1 | -0.02 | -0.49 | 4.1 | 4.1 | 4.1 | 400 |
| 1736357400 | 4.12 | -0.06 | -1.44 | 4.18 | 4.28 | 4.12 | 2870 |
| 1736271000 | 4.18 | 0 | 0.00 | 4.2 | 4.2 | 4.16 | 585 |
| 1736184600 | 4.18 | 0.04 | 0.97 | 4.24 | 4.26 | 4.18 | 5359 |
| 1735925400 | 4.14 | 0.08 | 1.97 | 4.0599999 | 4.14 | 4.0599999 | 1021 |
| 1735839000 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.1 | 4.04 | 1738 |
| 1735666200 | 4.1 | 0.08 | 1.99 | 4.14 | 4.14 | 4.0199999 | 1111 |
| 1735579800 | 4.0199999 | -0.16 | -3.83 | 4.16 | 4.16 | 4.0199999 | 2942 |
| 1735320600 | 4.18 | 0.08 | 1.95 | 4.1 | 4.18 | 4.0199999 | 10142 |
| 1735061400 | 4.1 | 0.12 | 3.02 | 3.96 | 4.1 | 3.96 | 2130 |
| 1734975000 | 3.98 | -0.1 | -2.45 | 4.04 | 4.04 | 3.98 | 4035 |
| 1734715800 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 15 |
| 1734629400 | 4.1 | 0.04 | 0.99 | 4.16 | 4.16 | 3.92 | 739 |
| 1734543000 | 4.0599999 | -0.06 | -1.46 | 4.16 | 4.16 | 4.04 | 804 |
| 1734456600 | 4.12 | 0.08 | 1.98 | 3.9 | 4.12 | 3.9 | 8508 |
| 1734370200 | 4.04 | -0.32 | -7.34 | 4.3 | 4.3 | 3.92 | 17731 |
| 1734111000 | 4.36 | 0.36 | 9.00 | 4.14 | 4.36 | 4 | 11364 |
| 1734024600 | 4 | -0.18 | -4.31 | 4.1 | 4.1 | 3.98 | 8792 |
| 1733938200 | 4.18 | 0.44 | 11.76 | 3.8 | 4.2 | 3.8 | 55142 |
| 1733851800 | 3.74 | 0.04 | 1.08 | 3.7 | 3.8 | 3.66 | 19003 |
| 1733765400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 1474 |
| 1733506200 | 3.7 | -0.04 | -1.07 | 3.7 | 3.7 | 3.7 | 866 |
| 1733419800 | 3.74 | 0.04 | 1.08 | 3.8 | 3.8 | 3.62 | 14125 |
| 1733333400 | 3.7 | 0.2 | 5.71 | 3.6 | 3.8 | 3.6 | 6315 |
| 1733247000 | 3.5 | 0.16 | 4.79 | 3.32 | 3.5 | 3.32 | 6929 |
| 1733160600 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.34 | 5981 |
| 1732901400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732815000 | 3.32 | 0 | 0.00 | 3.32 | 3.4 | 3.32 | 1617 |
| 1732728600 | 3.32 | -0.08 | -2.35 | 3.32 | 3.38 | 3.32 | 530 |
| 1732642200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 10 |
| 1732555800 | 3.4 | -0.04 | -1.16 | 3.4 | 3.4 | 3.38 | 2434 |
| 1732296600 | 3.44 | 0.04 | 1.18 | 3.4 | 3.46 | 3.4 | 5096 |
| 1732210200 | 3.4 | -0.08 | -2.30 | 3.4 | 3.4 | 3.4 | 150 |
| 1732123800 | 3.48 | 0 | 0.00 | 3.44 | 3.48 | 3.4 | 1608 |
| 1732037400 | 3.48 | 0 | 0.00 | 3.4 | 3.48 | 3.4 | 298 |
| 1731951000 | 3.48 | -0.02 | -0.57 | 3.48 | 3.48 | 3.48 | 14 |
| 1731691800 | 3.5 | 0 | 0.00 | 3.5 | 3.52 | 3.5 | 2806 |
| 1731605400 | 3.5 | 0.08 | 2.34 | 3.42 | 3.5 | 3.42 | 294 |
| 1731519000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1731432600 | 3.42 | -0.04 | -1.16 | 3.52 | 3.52 | 3.42 | 1751 |
| 1731346200 | 3.46 | 0.04 | 1.17 | 3.5 | 3.66 | 3.44 | 2306 |
| 1731087000 | 3.42 | -0.1 | -2.84 | 3.5 | 3.5 | 3.42 | 1000 |
| 1731000600 | 3.52 | -0.08 | -2.22 | 3.6 | 3.6 | 3.52 | 2585 |
| 1730914200 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 1941 |
| 1730827800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1730741400 | 3.7 | 0.04 | 1.09 | 3.7 | 3.7 | 3.7 | 90 |
| 1730482200 | 3.66 | -0.04 | -1.08 | 3.66 | 3.66 | 3.66 | 360 |
| 1730395800 | 3.7 | -0.02 | -0.54 | 3.72 | 3.72 | 3.7 | 1684 |
| 1730309400 | 3.72 | -0.02 | -0.53 | 3.72 | 3.72 | 3.72 | 166 |
| 1730223000 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1730136600 | 3.74 | 0 | 0.00 | 3.72 | 3.74 | 3.72 | 500 |
| 1729873800 | 3.74 | 0.02 | 0.54 | 3.7 | 3.74 | 3.66 | 1196 |
| 1729787400 | 3.72 | 0.12 | 3.33 | 3.6 | 3.72 | 3.6 | 1185 |
| 1729701000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 2340 |
| 1729614600 | 3.6 | 0.08 | 2.27 | 3.46 | 3.6 | 3.46 | 1654 |
| 1729528200 | 3.52 | 0.1 | 2.92 | 3.42 | 3.58 | 3.42 | 2885 |
| 1729269000 | 3.42 | 0 | 0.00 | 3.46 | 3.46 | 3.42 | 1900 |
| 1729182600 | 3.42 | 0 | 0.00 | 3.66 | 3.68 | 3.42 | 3350 |
| 1729096200 | 3.42 | -0.06 | -1.72 | 3.8 | 3.8 | 3.42 | 4305 |
| 1729009800 | 3.48 | -0.2 | -5.43 | 3.48 | 3.48 | 3.48 | 200 |
| 1728923400 | 3.68 | 0.16 | 4.55 | 3.54 | 3.68 | 3.52 | 945 |
| 1728664200 | 3.52 | -0.18 | -4.86 | 3.58 | 3.58 | 3.52 | 1351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
