Halozyme Therapeutics, Inc. (ETR:RV7)
Germany · Delayed Price · Currency is EUR 92.70
+1.10 (1.20%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:RV7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 90.00 | 92.70 | 90.00 | 92.70 | 92.70 | 1.20% | 116 |
| Aug 20, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.50% | 20 |
| Aug 19, 2026 | 91.06 | 91.14 | 91.06 | 91.14 | 91.14 | 1.54% | 9 |
| Aug 18, 2026 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 5.40% | - |
| Aug 14, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | -1.53% | 23 |
| Aug 13, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -2.48% | - |
| Aug 12, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -0.85% | - |
| Aug 11, 2026 | 88.28 | 89.44 | 88.28 | 89.44 | 89.44 | 1.36% | 14 |
| Aug 10, 2026 | 89.20 | 89.20 | 87.50 | 88.24 | 88.24 | 3.08% | 28 |
| Aug 7, 2026 | 78.56 | 85.68 | 78.56 | 85.60 | 85.60 | 17.81% | 460 |
| Aug 6, 2026 | 71.52 | 72.68 | 71.52 | 72.66 | 72.66 | 0.83% | 4 |
| Aug 5, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.11% | - |
| Aug 4, 2026 | 72.34 | 72.80 | 71.80 | 71.98 | 71.98 | 0.36% | 3,397 |
| Aug 3, 2026 | 72.30 | 72.30 | 71.72 | 71.72 | 71.72 | 0.31% | 70 |
| Jul 31, 2026 | 72.44 | 72.44 | 71.50 | 71.50 | 71.50 | 0.06% | 35 |
| Jul 30, 2026 | 72.18 | 72.18 | 71.46 | 71.46 | 71.46 | -2.30% | 66 |
| Jul 29, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.41% | - |
| Jul 28, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 1.55% | - |
| Jul 27, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 4.03% | - |
| Jul 23, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.35% | - |
| Jul 22, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.79% | - |
| Jul 21, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 1.09% | - |
| Jul 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.06% | 1 |
| Jul 17, 2026 | 69.00 | 69.00 | 67.96 | 67.96 | 67.96 | 0.50% | 100 |
| Jul 16, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 2.36% | - |
| Jul 15, 2026 | 65.44 | 66.06 | 65.44 | 66.06 | 66.06 | 0.30% | 30 |
| Jul 14, 2026 | 65.56 | 65.86 | 65.56 | 65.86 | 65.86 | -0.57% | 601 |
| Jul 13, 2026 | 65.96 | 66.24 | 65.96 | 66.24 | 66.24 | -0.30% | 100 |
| Jul 10, 2026 | 67.20 | 67.20 | 66.44 | 66.44 | 66.44 | -4.27% | 192 |
| Jul 9, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.63% | 17 |
| Jul 8, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -1.63% | - |
| Jul 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.72% | - |
| Jul 6, 2026 | 69.56 | 69.80 | 69.56 | 69.80 | 69.80 | 1.75% | 26 |
| Jul 2, 2026 | 68.78 | 68.78 | 68.60 | 68.60 | 68.60 | 2.21% | 252 |
| Jul 1, 2026 | 68.50 | 68.50 | 67.12 | 67.12 | 67.12 | -2.07% | 201 |
| Jun 30, 2026 | 67.70 | 68.54 | 67.70 | 68.54 | 68.54 | 7.09% | 30 |
| Jun 25, 2026 | 64.28 | 64.28 | 64.00 | 64.00 | 64.00 | 1.98% | 36 |
| Jun 24, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 2.31% | 380 |
| Jun 23, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 2.13% | - |
| Jun 22, 2026 | 60.76 | 60.76 | 60.06 | 60.06 | 60.06 | 2.25% | 1 |
| Jun 18, 2026 | 58.70 | 58.74 | 58.70 | 58.74 | 58.74 | -4.86% | 314 |
| Jun 15, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.42% | - |
| Jun 11, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.55% | - |
| Jun 10, 2026 | 60.92 | 61.82 | 60.92 | 61.82 | 61.82 | 1.38% | 270 |
| Jun 9, 2026 | 64.80 | 64.80 | 60.98 | 60.98 | 60.98 | -1.90% | 835 |
| Jun 8, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.45% | - |
| Jun 5, 2026 | 61.36 | 61.88 | 61.36 | 61.88 | 61.88 | 0.95% | 68 |