Hybrid Software Group Plc (HYSG)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 7.18232044199 | 3.62 | 3.88 | 3.38 | 7744 | 3.63029545 | DE |
| 4 | 0.02 | 0.518134715026 | 3.86 | 3.96 | 3.38 | 3812 | 3.72132672 | DE |
| 12 | -0.2 | -4.90196078431 | 4.08 | 4.28 | 3.38 | 2875 | 3.88576126 | DE |
| 26 | -0.02 | -0.512820512821 | 3.9 | 4.36 | 3.32 | 3073 | 3.8691803 | DE |
| 52 | 0.94 | 31.9727891156 | 2.94 | 4.38 | 2.92 | 2848 | 3.83717747 | DE |
| 156 | -0.96 | -19.8347107438 | 4.84 | 5.9 | 2.56 | 2331 | 4.09519695 | DE |
| 260 | -1.02 | -20.8163265306 | 4.9 | 5.9 | 2.56 | 2434 | 4.23281123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3.88 | 0.2 | 5.43 | 3.7 | 3.88 | 3.7 | 7358 |
| 1741887000 | 3.68 | 0.14 | 3.95 | 3.62 | 3.68 | 3.62 | 1624 |
| 1741800600 | 3.54 | -0.24 | -6.35 | 3.62 | 3.8 | 3.38 | 23885 |
| 1741714200 | 3.78 | -0.02 | -0.53 | 3.8 | 3.8 | 3.78 | 676 |
| 1741627800 | 3.8 | 0.02 | 0.53 | 3.8 | 3.8 | 3.76 | 4912 |
| 1741368600 | 3.78 | 0.18 | 5.00 | 3.62 | 3.78 | 3.6 | 7623 |
| 1741282200 | 3.6 | -0.02 | -0.55 | 3.62 | 3.62 | 3.6 | 1497 |
| 1741195800 | 3.62 | 0.04 | 1.12 | 3.78 | 3.78 | 3.62 | 616 |
| 1741109400 | 3.58 | -0.22 | -5.79 | 3.76 | 3.8 | 3.58 | 5341 |
| 1741023000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1505 |
| 1740763800 | 3.8 | 0 | 0.00 | 3.74 | 3.8 | 3.74 | 1518 |
| 1740677400 | 3.8 | 0 | 0.00 | 3.74 | 3.8 | 3.74 | 2035 |
| 1740591000 | 3.8 | -0.14 | -3.55 | 3.94 | 3.94 | 3.8 | 635 |
| 1740504600 | 3.94 | -0.02 | -0.51 | 3.94 | 3.96 | 3.94 | 867 |
| 1740418200 | 3.96 | 0.1 | 2.59 | 3.86 | 3.96 | 3.86 | 4312 |
| 1740159000 | 3.86 | 0.14 | 3.76 | 3.72 | 3.86 | 3.72 | 2079 |
| 1740072600 | 3.72 | 0 | 0.00 | 3.72 | 3.86 | 3.72 | 2620 |
| 1739986200 | 3.72 | -0.22 | -5.58 | 3.7 | 3.72 | 3.7 | 1300 |
| 1739899800 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.92 | 778 |
| 1739813400 | 3.94 | 0.1 | 2.60 | 3.82 | 3.94 | 3.5 | 9310 |
| 1739554200 | 3.84 | -0.02 | -0.52 | 3.86 | 3.86 | 3.84 | 3100 |
| 1739467800 | 3.86 | -0.04 | -1.03 | 3.86 | 3.9 | 3.86 | 2636 |
| 1739381400 | 3.9 | 0.04 | 1.04 | 3.86 | 3.9 | 3.86 | 961 |
| 1739295000 | 3.86 | -0.04 | -1.03 | 3.9 | 3.9 | 3.86 | 2502 |
| 1739208600 | 3.9 | 0 | 0.00 | 3.96 | 3.96 | 3.86 | 3316 |
| 1738949400 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.86 | 3152 |
| 1738863000 | 4 | 0.14 | 3.63 | 3.96 | 4 | 3.96 | 593 |
| 1738776600 | 3.86 | -0.02 | -0.52 | 3.88 | 3.88 | 3.86 | 1984 |
| 1738690200 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.88 | 314 |
| 1738603800 | 3.9 | -0.04 | -1.02 | 3.9 | 3.9 | 3.9 | 2497 |
| 1738344600 | 3.94 | -0.06 | -1.50 | 3.94 | 3.94 | 3.94 | 3747 |
| 1738258200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 562 |
| 1738171800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1457 |
| 1738085400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1017 |
| 1737999000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 11033 |
| 1737739800 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 3239 |
| 1737653400 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 7693 |
| 1737567000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737480600 | 4.04 | -0.1 | -2.42 | 4.0599999 | 4.0599999 | 4.04 | 237 |
| 1737394200 | 4.14 | 0.02 | 0.49 | 4.18 | 4.18 | 4.04 | 2123 |
| 1737135000 | 4.12 | 0.08 | 1.98 | 4.04 | 4.12 | 4.04 | 1000 |
| 1737048600 | 4.04 | -0.02 | -0.49 | 4.1 | 4.1 | 4.04 | 385 |
| 1736962200 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 4.0599999 | 1000 |
| 1736875800 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 887 |
| 1736789400 | 4.1 | -0.02 | -0.49 | 4.24 | 4.24 | 4.1 | 1503 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
