Heidelberg Pharma AG (ETR:HPHA)
Germany · Delayed Price · Currency is EUR 3.020
+0.090 (3.07%)
At close: Mar 27, 2026
Heidelberg Pharma AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 3.07% | 1,571 |
| Mar 26, 2026 | 2.86 | 2.98 | 2.86 | 2.93 | 2.93 | - | 881 |
| Mar 25, 2026 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | 1.03% | 597 |
| Mar 24, 2026 | 2.98 | 2.98 | 2.81 | 2.90 | 2.90 | 0.35% | 520 |
| Mar 23, 2026 | 3.02 | 3.02 | 2.80 | 2.89 | 2.89 | -2.36% | 2,705 |
| Mar 20, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -2.63% | 2 |
| Mar 19, 2026 | 3.14 | 3.15 | 2.93 | 3.04 | 3.04 | -3.49% | 8,336 |
| Mar 18, 2026 | 3.02 | 3.28 | 3.02 | 3.15 | 3.15 | 1.61% | 4,503 |
| Mar 17, 2026 | 3.06 | 3.17 | 3.05 | 3.10 | 3.10 | 1.97% | 1,334 |
| Mar 16, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | 1,144 |
| Mar 13, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | -0.66% | 7,502 |
| Mar 12, 2026 | 3.10 | 3.10 | 2.91 | 3.05 | 3.05 | - | 23,678 |
| Mar 11, 2026 | 3.12 | 3.12 | 3.00 | 3.05 | 3.05 | - | 9,559 |
| Mar 10, 2026 | 3.03 | 3.10 | 3.00 | 3.05 | 3.05 | -0.33% | 6,001 |
| Mar 9, 2026 | 3.29 | 3.29 | 3.01 | 3.06 | 3.06 | -0.33% | 40,213 |
| Mar 6, 2026 | 3.07 | 3.08 | 3.02 | 3.07 | 3.07 | 0.33% | 2,115 |
| Mar 5, 2026 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | -0.97% | 6,118 |
| Mar 4, 2026 | 2.84 | 3.10 | 2.84 | 3.09 | 3.09 | 8.80% | 9,967 |
| Mar 3, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | -1.39% | 191 |
| Mar 2, 2026 | 3.09 | 3.09 | 2.84 | 2.88 | 2.88 | -4.32% | 362 |
| Feb 27, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Feb 26, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.33% | 30 |
| Feb 25, 2026 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | 2.71% | 1,571 |
| Feb 24, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -0.34% | 825 |
| Feb 23, 2026 | 3.11 | 3.12 | 2.96 | 2.96 | 2.96 | -2.31% | 5,283 |
| Feb 20, 2026 | 3.11 | 3.11 | 2.92 | 3.03 | 3.03 | -0.66% | 3,517 |
| Feb 19, 2026 | 3.11 | 3.11 | 3.00 | 3.05 | 3.05 | 2.35% | 494 |
| Feb 18, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | 0.34% | 206 |
| Feb 17, 2026 | 2.90 | 3.07 | 2.86 | 2.97 | 2.97 | -1.98% | 2,456 |
| Feb 16, 2026 | 3.17 | 3.17 | 2.98 | 3.03 | 3.03 | -0.33% | 2,005 |
| Feb 13, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 0.33% | 67 |
| Feb 12, 2026 | 3.19 | 3.19 | 3.00 | 3.03 | 3.03 | -3.50% | 2,426 |
| Feb 11, 2026 | 2.94 | 3.14 | 2.94 | 3.14 | 3.14 | 8.65% | 8,831 |
| Feb 10, 2026 | 2.90 | 2.95 | 2.89 | 2.89 | 2.89 | 0.70% | 5,571 |
| Feb 9, 2026 | 2.78 | 2.87 | 2.78 | 2.87 | 2.87 | 0.35% | 1,690 |
| Feb 6, 2026 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | 0.70% | 5,058 |
| Feb 5, 2026 | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | -2.07% | 7,672 |
| Feb 4, 2026 | 2.81 | 2.93 | 2.81 | 2.90 | 2.90 | - | 1,564 |
| Feb 3, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 1.40% | 2,198 |
| Feb 2, 2026 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | 1.42% | 188 |
| Jan 30, 2026 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 1.08% | 1,812 |
| Jan 29, 2026 | 2.94 | 2.97 | 2.79 | 2.79 | 2.79 | -1.06% | 4,991 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.82 | 2.82 | 2.82 | -4.73% | 505 |
| Jan 27, 2026 | 3.04 | 3.04 | 2.91 | 2.96 | 2.96 | - | 9,715 |
| Jan 26, 2026 | 2.97 | 2.97 | 2.90 | 2.96 | 2.96 | -3.27% | 1,115 |
| Jan 23, 2026 | 3.11 | 3.13 | 2.95 | 3.06 | 3.06 | -2.86% | 6,561 |
| Jan 22, 2026 | 2.99 | 3.15 | 2.99 | 3.15 | 3.15 | 3.62% | 9,395 |
| Jan 21, 2026 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | -0.65% | 4,009 |
| Jan 20, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | - | 1,231 |
| Jan 19, 2026 | 2.98 | 3.11 | 2.90 | 3.06 | 3.06 | 0.33% | 14,143 |