Hikma Pharmaceuticals PLC (FRA:H5P)
Germany · Delayed Price · Currency is EUR 18.00
+0.20 (1.12%)
At close: Jan 28, 2026
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | - |
| Jan 29, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jan 28, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 1.12% | 57 |
| Jan 27, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jan 26, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | - |
| Jan 23, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | - |
| Jan 22, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | - |
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jan 20, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jan 19, 2026 | 18.20 | 18.40 | 17.90 | 17.90 | 17.90 | -1.65% | 500 |
| Jan 16, 2026 | 18.10 | 18.70 | 18.10 | 18.20 | 18.20 | 0.55% | 300 |
| Jan 15, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jan 14, 2026 | 17.80 | 18.30 | 17.80 | 18.00 | 18.00 | 1.12% | 327 |
| Jan 13, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -1.11% | 50 |
| Jan 12, 2026 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jan 9, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | - |
| Jan 8, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 50 |
| Jan 7, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Jan 6, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 4.52% | 313 |
| Jan 5, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 0.57% | 1,000 |
| Jan 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 30, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Dec 29, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | - |
| Dec 23, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | - |
| Dec 22, 2025 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | 1.16% | 30 |
| Dec 19, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 18, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 17, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| Dec 16, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | - |
| Dec 15, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 12, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Dec 11, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | 1 |
| Dec 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 9, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Dec 8, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Dec 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Dec 3, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | 0.56% | 39 |
| Dec 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Dec 1, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| Nov 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Nov 27, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 26, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Nov 25, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 24, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 21, 2025 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 4.57% | - |
| Nov 20, 2025 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Nov 19, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.13% | - |
| Nov 18, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | - | - |
| Nov 17, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | - |