Hikma Pharmaceuticals PLC (FRA:H5P)
Germany · Delayed Price · Currency is EUR 14.70
0.00 (0.00%)
At close: Mar 27, 2026
FRA:H5P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 25, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.80% | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Mar 23, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 1.40% | - |
| Mar 20, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Mar 19, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Mar 18, 2026 | 15.20 | 15.20 | 14.80 | 15.10 | 14.67 | 0.67% | 500 |
| Mar 17, 2026 | 14.70 | 15.40 | 14.70 | 15.00 | 14.58 | 1.35% | 150 |
| Mar 16, 2026 | 14.70 | 14.80 | 14.50 | 14.80 | 14.38 | 2.78% | 2,864 |
| Mar 13, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 13.99 | 2.86% | - |
| Mar 12, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.61 | -1.41% | - |
| Mar 11, 2026 | 14.10 | 14.50 | 14.10 | 14.20 | 13.80 | 1.43% | 1,100 |
| Mar 10, 2026 | 14.00 | 14.40 | 14.00 | 14.00 | 13.61 | 0.72% | 150 |
| Mar 9, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.51 | -1.42% | 500 |
| Mar 6, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 13.70 | 2.17% | - |
| Mar 5, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.41 | -4.83% | 600 |
| Mar 4, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.09 | -0.68% | 200 |
| Mar 3, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.19 | 0.69% | - |
| Mar 2, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.09 | -4.61% | - |
| Feb 27, 2026 | 16.20 | 16.20 | 15.20 | 15.20 | 14.77 | -6.17% | 1,480 |
| Feb 26, 2026 | 19.00 | 19.00 | 16.10 | 16.20 | 15.74 | -14.74% | 2,547 |
| Feb 25, 2026 | 18.90 | 19.40 | 18.90 | 19.00 | 18.47 | 0.53% | 5,289 |
| Feb 24, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.37 | 2.16% | - |
| Feb 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.98 | -1.07% | - |
| Feb 20, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.17 | - | - |
| Feb 19, 2026 | 18.80 | 19.00 | 18.70 | 18.70 | 18.17 | -0.53% | 1,100 |
| Feb 18, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.27 | 2.17% | - |
| Feb 17, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 17.88 | 1.10% | 645 |
| Feb 16, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 17.69 | -0.55% | - |
| Feb 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.78 | 0.55% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 17.69 | 1.68% | - |
| Feb 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.40 | 0.56% | - |
| Feb 10, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.30 | 0.56% | - |
| Feb 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.20 | - | - |
| Feb 6, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.20 | -1.12% | - |
| Feb 5, 2026 | 19.00 | 19.00 | 17.90 | 17.90 | 17.40 | -6.28% | - |
| Feb 4, 2026 | 18.10 | 19.10 | 18.10 | 19.10 | 18.56 | 5.52% | - |
| Feb 3, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.59 | - | - |
| Feb 2, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 17.59 | 1.69% | - |
| Jan 30, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.30 | 0.56% | - |
| Jan 29, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.20 | -1.67% | - |
| Jan 28, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.49 | 1.12% | 57 |
| Jan 27, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.30 | -1.11% | - |
| Jan 26, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 17.49 | 0.56% | - |
| Jan 23, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.40 | 0.56% | - |
| Jan 22, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.30 | 0.56% | - |
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.20 | 0.57% | - |
| Jan 20, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.10 | -1.68% | - |
| Jan 19, 2026 | 18.20 | 18.40 | 17.90 | 17.90 | 17.40 | -1.65% | 500 |