UK markets closed

Hybrigenics SA (3HB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0041+0.0002 (+5.13%)
At close: 08:15AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.00410.00410.00410.00410.0041-
09 May 20240.00390.00390.00390.00390.0039-
08 May 20240.00390.00390.00390.00390.0039-
07 May 20240.00380.00380.00380.00380.0038-
06 May 20240.00400.00400.00400.00400.0040-
03 May 20240.00420.00420.00420.00420.0042-
02 May 20240.00690.00690.00690.00690.0069-
30 Apr 20240.00650.00650.00650.00650.0065-
29 Apr 20240.00710.00710.00710.00710.0071-
26 Apr 20240.00640.00640.00640.00640.0064-
25 Apr 20240.00640.00640.00640.00640.0064-
24 Apr 20240.00660.00660.00660.00660.0066-
23 Apr 20240.00690.00690.00690.00690.0069-
22 Apr 20240.00710.00710.00710.00710.0071-
19 Apr 20240.00670.00670.00670.00670.0067-
18 Apr 20240.00690.00690.00690.00690.0069-
17 Apr 20240.00690.00690.00690.00690.0069-
16 Apr 20240.00660.00660.00660.00660.0066-
15 Apr 20240.00680.00680.00680.00680.0068-
12 Apr 20240.00690.00690.00690.00690.0069-
11 Apr 20240.00690.00690.00690.00690.0069-
10 Apr 20240.00680.00680.00680.00680.0068-
09 Apr 20240.00680.00680.00680.00680.0068-
08 Apr 20240.00720.00720.00720.00720.0072-
05 Apr 20240.00690.00690.00690.00690.0069-
04 Apr 20240.00710.00710.00710.00710.0071-
03 Apr 20240.00710.00710.00710.00710.0071-
02 Apr 20240.00700.00700.00700.00700.0070-
28 Mar 20240.00740.00740.00740.00740.0074-
27 Mar 20240.00720.00720.00720.00720.0072-
26 Mar 20240.00730.00730.00730.00730.0073-
25 Mar 20240.00740.00740.00740.00740.0074-
22 Mar 20240.00740.00740.00740.00740.0074-
21 Mar 20240.00770.00770.00770.00770.0077-
20 Mar 20240.00750.00750.00750.00750.0075-
19 Mar 20240.00730.00730.00730.00730.0073-
18 Mar 20240.00740.00740.00740.00740.0074-
15 Mar 20240.00740.00740.00740.00740.0074-
14 Mar 20240.00760.00760.00760.00760.0076-
13 Mar 20240.00760.00760.00760.00760.0076-
12 Mar 20240.00760.00760.00760.00760.0076-
11 Mar 20240.00730.00730.00730.00730.0073-
08 Mar 20240.00740.00740.00740.00740.0074-
07 Mar 20240.00770.00770.00770.00770.0077-
06 Mar 20240.00780.00780.00780.00780.0078-
05 Mar 20240.00820.00820.00820.00820.0082-
04 Mar 20240.00860.00860.00860.00860.0086-
01 Mar 20240.00870.00870.00870.00870.0087-
29 Feb 20240.00860.00860.00860.00860.0086-
28 Feb 20240.00890.00890.00890.00890.0089-
27 Feb 20240.00910.00910.00910.00910.0091-
26 Feb 20240.00910.00910.00910.00910.0091-
23 Feb 20240.00920.00920.00920.00920.0092-
22 Feb 20240.00940.00940.00940.00940.0094-
21 Feb 20240.01010.01010.01010.01010.0101-
20 Feb 20240.01010.01010.01010.01010.0101-
19 Feb 20240.01010.01010.01010.01010.0101-
16 Feb 20240.01060.01060.01060.01060.0106-
15 Feb 20240.01110.01110.01110.01110.0111-
14 Feb 20240.01120.01120.01120.01120.0112-
13 Feb 20240.01150.01150.01150.01150.0115-
12 Feb 20240.01140.01140.01140.01140.0114-
09 Feb 20240.01200.01200.01200.01200.0120-
08 Feb 20240.01120.01120.01120.01120.0112-
07 Feb 20240.01120.01120.01120.01120.0112-
06 Feb 20240.01100.01100.01100.01100.0110-
05 Feb 20240.01130.01130.01130.01130.0113-
02 Feb 20240.01120.01120.01120.01120.0112-
01 Feb 20240.01160.01160.01160.01160.0116-
31 Jan 20240.01180.01180.01180.01180.0118-
30 Jan 20240.01200.01200.01200.01200.0120-
29 Jan 20240.01200.01200.01200.01200.0120-
26 Jan 20240.01160.01160.01160.01160.0116-
25 Jan 20240.01240.01240.01240.01240.0124-
24 Jan 20240.01130.01130.01130.01130.0113-
23 Jan 20240.01210.01210.01210.01210.0121-
22 Jan 20240.01150.01150.01150.01150.0115-
19 Jan 20240.01220.01220.01220.01220.0122-
18 Jan 20240.01560.01560.01560.01560.0156-
17 Jan 20240.01640.01640.01640.01640.0164-
16 Jan 20240.01200.01200.01200.01200.0120-
15 Jan 20240.01520.01520.01520.01520.0152-
12 Jan 20240.01520.01520.01520.01520.0152-
11 Jan 20240.01580.01580.01580.01580.0158-
10 Jan 20240.01610.01610.01610.01610.0161-
09 Jan 20240.01610.01610.01610.01610.0161-
08 Jan 20240.01700.01700.01700.01700.0170-
05 Jan 20240.01770.01770.01770.01770.0177-
04 Jan 20240.01910.01910.01910.01910.0191-
03 Jan 20240.02030.02030.02030.02030.0203-
02 Jan 20240.01800.01800.01800.01800.0180-
29 Dec 20230.01890.01890.01760.01760.0176-
28 Dec 20230.01890.01890.01890.01890.0189-
27 Dec 20230.01880.01880.01880.01880.0188-
22 Dec 20230.01570.01570.01570.01570.0157-
21 Dec 20230.01540.01540.01540.01540.0154-
20 Dec 20230.01710.01710.01710.01710.0171-
19 Dec 20230.01770.01770.01770.01770.0177-
18 Dec 20230.01640.01640.01640.01640.0164-
15 Dec 20230.01710.01710.01710.01710.0171-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...