tiprankstipranks
Trending News
More News >
HYPOPORT AG (GB:0JVS)
LSE:0JVS
UK Market
Advertisement

HYPOPORT (0JVS) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 26, 2025
151.50
152.20
149.90
151.00
151.00
-1.18%
1,103
0.37
Aug 22, 2025
151.30
153.40
151.20
152.30
152.30
+0.44%
3,350
1.15
Aug 21, 2025
153.80
154.00
151.00
151.63
151.63
-1.80%
1,895
0.65
Aug 20, 2025
155.20
158.00
154.40
154.40
154.40
-1.53%
606
0.21
Aug 19, 2025
156.10
158.00
154.20
156.80
156.80
0.00%
4,787
1.69
Aug 18, 2025
158.30
158.40
154.00
156.80
156.80
-4.51%
2,113
0.75
Aug 15, 2025
162.40
165.40
157.80
164.20
164.20
+1.62%
1,748
0.63
Aug 14, 2025
156.10
162.20
156.00
161.58
161.58
+1.72%
3,660
1.34
Aug 13, 2025
160.40
162.20
155.50
158.85
158.85
-2.37%
3,109
1.14
Aug 12, 2025
171.20
171.20
157.40
162.70
162.70
-6.71%
7,330
2.79
Aug 11, 2025
190.90
192.00
170.60
174.40
174.40
-6.14%
5,552
2.18
Aug 08, 2025
186.00
187.40
183.60
185.80
185.80
-0.43%
2,734
1.09
Aug 07, 2025
184.00
186.80
184.40
186.60
186.60
+1.63%
1,249
0.50
Aug 06, 2025
186.20
183.60
181.00
183.60
183.60
+0.88%
349
0.14
Aug 05, 2025
180.90
184.00
179.80
182.00
182.00
+0.22%
1,518
0.61
Aug 04, 2025
182.50
182.20
180.20
181.60
181.60
+0.45%
433
0.18
Aug 01, 2025
187.20
187.80
177.40
180.79
180.79
-4.24%
12,058
5.29
Jul 31, 2025
191.10
191.40
188.20
188.80
188.80
-1.11%
120
0.05
Jul 30, 2025
194.80
194.60
189.60
190.91
190.91
-3.60%
1,435
0.63
Jul 29, 2025
202.55
207.50
194.80
198.05
198.05
+0.94%
21,215
10.83
Jul 28, 2025
196.75
198.20
195.60
196.20
196.20
+0.51%
285
0.14
Jul 25, 2025
198.55
196.20
192.40
195.20
195.20
-0.31%
4,926
2.56
Jul 24, 2025
200.10
201.50
193.40
195.80
195.80
-2.34%
907
0.43
Jul 23, 2025
198.65
202.00
199.60
200.50
200.50
+1.39%
113
0.05
Jul 22, 2025
199.10
200.00
197.20
197.75
197.75
-0.93%
511
0.24
Jul 21, 2025
199.65
200.00
198.10
199.60
199.60
-0.70%
937
0.44
Jul 18, 2025
207.50
208.50
196.60
201.00
201.00
-3.83%
1,332
0.63
Jul 17, 2025
208.50
212.00
202.50
209.00
209.00
-1.07%
97
0.04
Jul 16, 2025
213.75
215.50
208.50
211.25
211.25
-0.64%
788
0.35
Jul 15, 2025
209.00
214.00
208.50
212.60
212.60
+2.71%
15,476
7.58
Jul 14, 2025
208.50
211.00
204.00
207.00
207.00
-2.82%
1,189
0.59
Jul 11, 2025
215.75
217.50
213.00
213.00
213.00
-1.62%
1,316
0.63
Jul 10, 2025
213.75
218.00
213.50
216.50
216.50
+1.88%
83
0.04
Jul 09, 2025
204.45
216.00
202.00
212.50
212.50
+4.29%
4,515
2.15
Jul 08, 2025
201.00
205.50
200.50
203.75
203.75
+1.37%
1,138
0.53
Jul 07, 2025
198.20
203.00
195.40
201.00
201.00
+1.93%
306
0.14
Jul 04, 2025
197.20
199.00
196.60
197.20
197.20
-0.90%
82
0.04
Jul 03, 2025
198.20
199.60
196.60
199.00
199.00
+0.51%
438
0.20
Jul 02, 2025
195.65
198.00
195.00
198.00
198.00
+0.07%
649
0.30
Jul 01, 2025
201.00
204.00
196.00
197.85
197.85
-1.57%
566
0.26
Jun 30, 2025
205.50
207.00
201.00
201.00
201.00
-0.09%
821
0.31
Jun 27, 2025
200.10
203.00
198.80
201.17
201.17
+0.99%
1,319
0.48
Jun 26, 2025
196.10
199.80
195.60
199.20
199.20
+1.22%
353
0.13
Jun 25, 2025
191.30
197.00
190.80
196.80
196.80
+3.58%
318
0.11
Jun 24, 2025
190.70
192.60
188.40
190.00
190.00
+2.96%
1,674
0.55
Jun 23, 2025
182.30
186.50
180.20
184.53
184.53
+0.73%
4,146
1.34
Jun 20, 2025
182.30
185.30
183.20
183.20
183.20
+0.44%
8,074
2.69
Jun 19, 2025
184.60
183.60
181.60
182.40
182.40
-1.14%
1,620
0.44
Jun 18, 2025
180.10
185.00
179.60
184.50
184.50
+1.60%
10,947
2.77
Jun 17, 2025
187.40
185.30
180.40
181.60
181.60
-2.58%
9,432
2.05
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis