Hikma Pharmaceuticals PLC (FRA:H5P)
Germany · Delayed Price · Currency is EUR 15.99
+0.03 (0.19%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:H5P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.94 | 15.96 | 14.94 | 15.96 | 15.96 | 6.19% | - |
| Apr 22, 2026 | 15.56 | 15.56 | 15.03 | 15.03 | 15.03 | -3.09% | - |
| Apr 21, 2026 | 15.86 | 15.86 | 15.51 | 15.51 | 15.51 | -2.02% | - |
| Apr 20, 2026 | 15.55 | 15.83 | 15.55 | 15.83 | 15.83 | 0.89% | 200 |
| Apr 17, 2026 | 15.51 | 15.69 | 15.51 | 15.69 | 15.69 | 1.16% | - |
| Apr 16, 2026 | 15.73 | 15.73 | 15.51 | 15.51 | 15.51 | -1.34% | - |
| Apr 15, 2026 | 15.35 | 15.72 | 15.35 | 15.72 | 15.72 | 1.88% | - |
| Apr 14, 2026 | 15.26 | 15.57 | 15.26 | 15.43 | 15.43 | 3.98% | 250 |
| Apr 13, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.20% | - |
| Apr 10, 2026 | 15.01 | 15.02 | 15.01 | 15.02 | 15.02 | 0.20% | - |
| Apr 9, 2026 | 14.89 | 14.99 | 14.89 | 14.99 | 14.99 | 0.07% | - |
| Apr 8, 2026 | 15.42 | 15.42 | 14.98 | 14.98 | 14.98 | 0.88% | - |
| Apr 7, 2026 | 14.97 | 14.97 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Apr 2, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 0.68% | - |
| Apr 1, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 31, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 3.50% | - |
| Mar 30, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| 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% | - |