Heidelberg Pharma AG (ETR:HPHA)
Germany · Delayed Price · Currency is EUR 3.060
-0.090 (-2.86%)
At close: Jan 23, 2026
Heidelberg Pharma AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | -6.15% | 13,931 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.17 | 3.25 | 3.25 | 2.52% | 3,513 |
| Jan 14, 2026 | 3.10 | 3.17 | 2.93 | 3.17 | 3.17 | -0.63% | 13,655 |
| Jan 13, 2026 | 3.26 | 3.27 | 3.08 | 3.19 | 3.19 | -1.24% | 16,765 |
| Jan 12, 2026 | 3.06 | 3.26 | 3.06 | 3.23 | 3.23 | 0.94% | 6,676 |
| Jan 9, 2026 | 3.00 | 3.34 | 3.00 | 3.20 | 3.20 | 3.90% | 9,014 |
| Jan 8, 2026 | 3.03 | 3.11 | 2.98 | 3.08 | 3.08 | 1.32% | 6,803 |
| Jan 7, 2026 | 2.96 | 3.09 | 2.96 | 3.04 | 3.04 | 3.05% | 15,210 |
| Jan 6, 2026 | 2.81 | 2.99 | 2.75 | 2.95 | 2.95 | 6.12% | 28,573 |
| Jan 5, 2026 | 2.56 | 2.80 | 2.53 | 2.78 | 2.78 | 11.20% | 11,573 |
| Jan 2, 2026 | 2.47 | 2.53 | 2.47 | 2.50 | 2.50 | 0.81% | 3,266 |
| Dec 30, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 2.48% | 3,140 |
| Dec 29, 2025 | 2.39 | 2.45 | 2.33 | 2.42 | 2.42 | 0.83% | 12,094 |
| Dec 23, 2025 | 2.48 | 2.48 | 2.33 | 2.40 | 2.40 | -0.83% | 4,178 |
| Dec 22, 2025 | 2.42 | 2.48 | 2.34 | 2.42 | 2.42 | - | 12,832 |
| Dec 19, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -3.20% | 1,142 |
| Dec 18, 2025 | 2.64 | 2.64 | 2.40 | 2.50 | 2.50 | -3.10% | 8,494 |
| Dec 17, 2025 | 2.44 | 2.62 | 2.44 | 2.58 | 2.58 | -3.37% | 56,559 |
| Dec 16, 2025 | 2.66 | 2.67 | 2.61 | 2.67 | 2.67 | -3.61% | 3,181 |
| Dec 15, 2025 | 2.80 | 2.85 | 2.68 | 2.77 | 2.77 | -1.42% | 8,903 |
| Dec 12, 2025 | 2.72 | 2.86 | 2.72 | 2.81 | 2.81 | 2.93% | 2,812 |
| Dec 11, 2025 | 2.87 | 2.88 | 2.72 | 2.73 | 2.73 | -3.19% | 9,606 |
| Dec 10, 2025 | 2.70 | 2.83 | 2.70 | 2.82 | 2.82 | 1.44% | 4,328 |
| Dec 9, 2025 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -0.36% | 961 |
| Dec 8, 2025 | 2.82 | 2.82 | 2.74 | 2.79 | 2.79 | -1.41% | 6,104 |
| Dec 5, 2025 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | - | 1,452 |
| Dec 4, 2025 | 2.85 | 2.85 | 2.76 | 2.83 | 2.83 | -2.75% | 11,347 |
| Dec 3, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1,243 |
| Dec 2, 2025 | 2.92 | 2.92 | 2.88 | 2.91 | 2.91 | 1.04% | 4,209 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | -1.03% | 332 |
| Nov 28, 2025 | 2.89 | 2.98 | 2.89 | 2.91 | 2.91 | 0.69% | 281 |
| Nov 27, 2025 | 2.99 | 2.99 | 2.85 | 2.89 | 2.89 | -1.70% | 3,674 |
| Nov 26, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 3.16% | 4,568 |
| Nov 25, 2025 | 2.88 | 2.88 | 2.79 | 2.85 | 2.85 | -1.38% | 687 |
| Nov 24, 2025 | 3.04 | 3.04 | 2.86 | 2.89 | 2.89 | -2.69% | 5,968 |
| Nov 21, 2025 | 2.90 | 3.04 | 2.90 | 2.97 | 2.97 | -1.33% | 1,146 |
| Nov 20, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 2.38% | 4,287 |
| Nov 19, 2025 | 3.00 | 3.00 | 2.88 | 2.94 | 2.94 | -0.68% | 6,971 |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 17, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -0.66% | 1,755 |
| Nov 14, 2025 | 2.96 | 3.08 | 2.90 | 3.02 | 3.02 | -1.95% | 11,641 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 12, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 3,285 |
| Nov 11, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | 0.65% | 5,500 |
| Nov 10, 2025 | 3.11 | 3.13 | 3.05 | 3.10 | 3.10 | -0.64% | 9,805 |