Hyloris Pharmaceuticals SA (HYL.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 5,657 |
| 25 Apr 2024 | 11.90 | 11.95 | 11.75 | 11.85 | 11.85 | 3,406 |
| 24 Apr 2024 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | 4,475 |
| 23 Apr 2024 | 11.85 | 12.00 | 11.70 | 11.70 | 11.70 | 7,424 |
| 22 Apr 2024 | 12.00 | 12.05 | 11.70 | 11.95 | 11.95 | 10,433 |
| 19 Apr 2024 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | 14,706 |
| 18 Apr 2024 | 12.00 | 12.15 | 12.00 | 12.00 | 12.00 | 5,421 |
| 17 Apr 2024 | 12.15 | 12.15 | 11.95 | 11.95 | 11.95 | 9,595 |
| 16 Apr 2024 | 12.30 | 12.35 | 11.95 | 12.00 | 12.00 | 17,979 |
| 15 Apr 2024 | 12.40 | 12.45 | 12.15 | 12.30 | 12.30 | 10,123 |
| 12 Apr 2024 | 12.30 | 12.55 | 12.20 | 12.20 | 12.20 | 16,772 |
| 11 Apr 2024 | 12.30 | 12.35 | 12.05 | 12.25 | 12.25 | 9,280 |
| 10 Apr 2024 | 12.60 | 12.65 | 12.05 | 12.40 | 12.40 | 21,636 |
| 09 Apr 2024 | 12.45 | 12.75 | 12.45 | 12.55 | 12.55 | 18,533 |
| 08 Apr 2024 | 12.35 | 12.75 | 12.30 | 12.45 | 12.45 | 36,926 |
| 05 Apr 2024 | 11.70 | 12.35 | 11.65 | 12.15 | 12.15 | 20,970 |
| 04 Apr 2024 | 11.75 | 11.90 | 11.50 | 11.65 | 11.65 | 9,789 |
| 03 Apr 2024 | 11.95 | 11.95 | 11.55 | 11.55 | 11.55 | 8,678 |
| 02 Apr 2024 | 11.75 | 12.20 | 11.60 | 11.80 | 11.80 | 18,678 |
| 28 Mar 2024 | 11.15 | 11.60 | 11.10 | 11.45 | 11.45 | 14,697 |
| 27 Mar 2024 | 11.35 | 11.45 | 11.00 | 11.05 | 11.05 | 40,107 |
| 26 Mar 2024 | 11.30 | 11.35 | 11.10 | 11.10 | 11.10 | 3,914 |
| 25 Mar 2024 | 11.20 | 11.50 | 11.10 | 11.30 | 11.30 | 8,841 |
| 22 Mar 2024 | 11.25 | 11.25 | 11.00 | 11.10 | 11.10 | 19,438 |
| 21 Mar 2024 | 11.55 | 11.75 | 11.10 | 11.10 | 11.10 | 29,243 |
| 20 Mar 2024 | 11.70 | 11.80 | 11.55 | 11.60 | 11.60 | 9,830 |
| 19 Mar 2024 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | 16,158 |
| 18 Mar 2024 | 12.00 | 12.15 | 11.65 | 11.95 | 11.95 | 14,049 |
| 15 Mar 2024 | 12.40 | 12.45 | 11.90 | 11.90 | 11.90 | 19,169 |
| 14 Mar 2024 | 12.70 | 12.70 | 12.25 | 12.30 | 12.30 | 23,832 |
| 13 Mar 2024 | 12.95 | 12.95 | 12.70 | 12.70 | 12.70 | 5,050 |
| 12 Mar 2024 | 13.25 | 13.30 | 12.85 | 12.85 | 12.85 | 13,138 |
| 11 Mar 2024 | 12.95 | 13.25 | 12.95 | 13.15 | 13.15 | 12,040 |
| 08 Mar 2024 | 12.25 | 13.00 | 12.25 | 12.95 | 12.95 | 18,606 |
| 07 Mar 2024 | 12.20 | 12.65 | 12.20 | 12.50 | 12.50 | 3,725 |
| 06 Mar 2024 | 12.20 | 12.40 | 12.15 | 12.20 | 12.20 | 2,479 |
| 05 Mar 2024 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | 2,135 |
| 04 Mar 2024 | 12.35 | 12.65 | 12.20 | 12.20 | 12.20 | 6,783 |
| 01 Mar 2024 | 12.10 | 12.50 | 11.95 | 12.35 | 12.35 | 7,368 |
| 29 Feb 2024 | 12.70 | 12.70 | 12.15 | 12.25 | 12.25 | 4,894 |
| 28 Feb 2024 | 11.90 | 12.50 | 11.90 | 12.30 | 12.30 | 14,333 |
| 27 Feb 2024 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | 5,765 |
| 26 Feb 2024 | 11.60 | 11.75 | 11.50 | 11.75 | 11.75 | 8,707 |
| 23 Feb 2024 | 12.05 | 12.15 | 11.80 | 11.80 | 11.80 | 9,402 |
| 22 Feb 2024 | 12.20 | 12.40 | 12.00 | 12.05 | 12.05 | 7,707 |
| 21 Feb 2024 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | 5,894 |
| 20 Feb 2024 | 12.80 | 12.80 | 12.45 | 12.45 | 12.45 | 3,674 |
| 19 Feb 2024 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 5,723 |
| 16 Feb 2024 | 12.70 | 12.85 | 12.60 | 12.60 | 12.60 | 4,533 |
| 15 Feb 2024 | 12.85 | 12.95 | 12.70 | 12.70 | 12.70 | 1,577 |
| 14 Feb 2024 | 12.85 | 12.90 | 12.65 | 12.90 | 12.90 | 4,148 |
| 13 Feb 2024 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | 10,043 |
| 12 Feb 2024 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | 5,286 |
| 09 Feb 2024 | 13.15 | 13.20 | 12.90 | 13.15 | 13.15 | 2,487 |
| 08 Feb 2024 | 12.85 | 13.25 | 12.75 | 13.20 | 13.20 | 6,637 |
| 07 Feb 2024 | 12.80 | 12.80 | 12.45 | 12.65 | 12.65 | 4,163 |
| 06 Feb 2024 | 13.00 | 13.10 | 12.55 | 12.80 | 12.80 | 7,676 |
| 05 Feb 2024 | 13.20 | 13.25 | 13.00 | 13.00 | 13.00 | 6,313 |
| 02 Feb 2024 | 13.25 | 13.30 | 13.15 | 13.20 | 13.20 | 12,183 |
| 01 Feb 2024 | 13.25 | 13.30 | 13.20 | 13.25 | 13.25 | 5,427 |
| 31 Jan 2024 | 13.25 | 13.30 | 13.15 | 13.25 | 13.25 | 22,073 |
| 30 Jan 2024 | 13.15 | 13.20 | 13.00 | 13.20 | 13.20 | 12,738 |
| 29 Jan 2024 | 13.15 | 13.15 | 12.75 | 12.75 | 12.75 | 13,077 |
| 26 Jan 2024 | 12.90 | 13.15 | 12.90 | 13.05 | 13.05 | 6,702 |
| 25 Jan 2024 | 12.40 | 12.85 | 12.40 | 12.85 | 12.85 | 5,755 |
| 24 Jan 2024 | 12.70 | 12.70 | 12.00 | 12.45 | 12.45 | 13,850 |
| 23 Jan 2024 | 13.00 | 13.00 | 12.20 | 12.60 | 12.60 | 14,859 |
| 22 Jan 2024 | 13.00 | 13.10 | 12.75 | 12.85 | 12.85 | 15,500 |
| 19 Jan 2024 | 12.75 | 13.10 | 12.60 | 13.00 | 13.00 | 16,771 |
| 18 Jan 2024 | 12.70 | 12.75 | 12.40 | 12.45 | 12.45 | 5,839 |
| 17 Jan 2024 | 13.20 | 13.25 | 12.30 | 12.45 | 12.45 | 42,138 |
| 16 Jan 2024 | 12.60 | 12.70 | 12.50 | 12.55 | 12.55 | 4,086 |
| 15 Jan 2024 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | 4,231 |
| 12 Jan 2024 | 13.15 | 13.20 | 12.75 | 12.75 | 12.75 | 44,215 |
| 11 Jan 2024 | 12.90 | 13.10 | 12.75 | 13.05 | 13.05 | 6,563 |
| 10 Jan 2024 | 12.80 | 13.10 | 12.80 | 12.80 | 12.80 | 3,651 |
| 09 Jan 2024 | 13.20 | 13.25 | 12.80 | 12.80 | 12.80 | 4,354 |
| 08 Jan 2024 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | 3,602 |
| 05 Jan 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 3,424 |
| 04 Jan 2024 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | 4,441 |
| 03 Jan 2024 | 13.15 | 13.30 | 13.05 | 13.20 | 13.20 | 13,279 |
| 02 Jan 2024 | 12.80 | 13.25 | 12.80 | 13.15 | 13.15 | 11,746 |
| 29 Dec 2023 | 12.80 | 12.95 | 12.45 | 12.75 | 12.75 | 10,845 |
| 28 Dec 2023 | 13.15 | 13.30 | 12.75 | 12.80 | 12.80 | 37,374 |
| 27 Dec 2023 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 41,560 |
| 22 Dec 2023 | 11.55 | 11.90 | 11.25 | 11.60 | 11.60 | 18,784 |
| 21 Dec 2023 | 11.00 | 11.45 | 10.95 | 11.00 | 11.00 | 15,994 |
| 20 Dec 2023 | 11.20 | 11.55 | 10.60 | 11.00 | 11.00 | 22,380 |
| 19 Dec 2023 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | 8,005 |
| 18 Dec 2023 | 12.00 | 12.00 | 11.00 | 11.10 | 11.10 | 23,719 |
| 15 Dec 2023 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 3,775 |
| 14 Dec 2023 | 11.55 | 11.80 | 11.50 | 11.50 | 11.50 | 4,033 |
| 13 Dec 2023 | 11.95 | 11.95 | 11.20 | 11.60 | 11.60 | 12,989 |
| 12 Dec 2023 | 12.05 | 12.35 | 11.95 | 11.95 | 11.95 | 5,622 |
| 11 Dec 2023 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 4,273 |
| 08 Dec 2023 | 12.40 | 12.45 | 12.30 | 12.30 | 12.30 | 3,421 |
| 07 Dec 2023 | 12.25 | 12.55 | 12.25 | 12.55 | 12.55 | 1,566 |
| 06 Dec 2023 | 12.45 | 12.60 | 12.30 | 12.30 | 12.30 | 5,527 |
| 05 Dec 2023 | 12.50 | 12.55 | 12.35 | 12.50 | 12.50 | 4,084 |
| 04 Dec 2023 | 12.60 | 12.80 | 12.45 | 12.50 | 12.50 | 18,990 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.