Heidelberg Pharma AG (FRA:HPHA)
Germany · Delayed Price · Currency is EUR 3.550
+0.010 (0.28%)
At close: Sep 9, 2025
Heidelberg Pharma AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.58 | 3.60 | 3.55 | 3.55 | - | 0.28% | 2,576 |
| Sep 8, 2025 | 3.41 | 3.61 | 3.41 | 3.54 | - | 0.57% | 4,104 |
| Sep 5, 2025 | 3.42 | 3.57 | 3.42 | 3.52 | - | 2.92% | 6,285 |
| Sep 4, 2025 | 3.49 | 3.51 | 3.40 | 3.42 | - | 1.79% | 15,210 |
| Sep 3, 2025 | 3.34 | 3.42 | 3.15 | 3.36 | - | -3.72% | 10,752 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.43 | 3.49 | - | -3.86% | 8,031 |
| Sep 1, 2025 | 3.77 | 3.77 | 3.58 | 3.63 | - | -1.09% | 10,019 |
| Aug 29, 2025 | 3.61 | 3.77 | 3.60 | 3.67 | - | 0.27% | 16,295 |
| Aug 28, 2025 | 3.34 | 3.66 | 3.24 | 3.66 | - | -19.56% | 62,574 |
| Aug 27, 2025 | 4.50 | 4.60 | 4.50 | 4.55 | - | 0.66% | 4,107 |
| Aug 26, 2025 | 4.57 | 4.64 | 4.52 | 4.52 | - | 3.20% | 5,685 |
| Aug 25, 2025 | 4.45 | 4.50 | 4.23 | 4.38 | - | - | 2,606 |
| Aug 22, 2025 | 4.32 | 4.55 | 4.32 | 4.38 | - | 1.39% | 2,491 |
| Aug 21, 2025 | 4.34 | 4.34 | 4.20 | 4.32 | - | 1.65% | 7,480 |
| Aug 20, 2025 | 4.35 | 4.36 | 4.23 | 4.25 | - | -4.49% | 12,534 |
| Aug 19, 2025 | 4.44 | 4.54 | 4.44 | 4.45 | - | 0.23% | 1,625 |
| Aug 18, 2025 | 4.20 | 4.50 | 4.20 | 4.44 | - | 3.74% | 4,775 |
| Aug 15, 2025 | 4.44 | 4.44 | 4.23 | 4.28 | - | -4.46% | 455 |
| Aug 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | 24,493 |
| Aug 13, 2025 | 4.23 | 4.63 | 4.23 | 4.48 | - | 5.91% | 51,658 |
| Aug 12, 2025 | 4.26 | 4.30 | 4.23 | 4.23 | - | 0.24% | 12,309 |
| Aug 11, 2025 | 4.33 | 4.33 | 4.20 | 4.22 | - | 0.96% | 2,627 |
| Aug 8, 2025 | 4.25 | 4.25 | 4.18 | 4.18 | - | -0.48% | 3,774 |
| Aug 7, 2025 | 4.11 | 4.21 | 4.11 | 4.20 | - | 1.20% | 32,546 |
| Aug 6, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | - | -3.04% | 26,986 |
| Aug 5, 2025 | 4.28 | 4.28 | 4.27 | 4.28 | - | -0.23% | 7,519 |
| Aug 4, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | - | 2.39% | 765 |
| Aug 1, 2025 | 4.29 | 4.40 | 4.15 | 4.19 | - | 0.24% | 69,717 |
| Jul 31, 2025 | 4.34 | 4.34 | 4.15 | 4.18 | - | -4.57% | 9,731 |
| Jul 30, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | - | 1.39% | 1,252 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.21 | 4.32 | - | -7.49% | 5,708 |
| Jul 28, 2025 | 4.25 | 4.67 | 4.18 | 4.67 | - | 4.47% | 15,897 |
| Jul 25, 2025 | 4.50 | 4.57 | 4.26 | 4.47 | - | 0.68% | 14,722 |
| Jul 24, 2025 | 4.05 | 4.51 | 4.05 | 4.44 | - | 20.00% | 8,520 |
| Jul 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | 17,173 |
| Jul 22, 2025 | 4.12 | 4.12 | 3.67 | 3.70 | - | -13.95% | 31,611 |
| Jul 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 7,584 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.26 | 4.30 | - | -4.23% | 11,105 |
| Jul 17, 2025 | 4.71 | 4.71 | 4.44 | 4.49 | - | -5.87% | 6,502 |
| Jul 16, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | - | - | 1,535 |
| Jul 15, 2025 | 4.76 | 4.78 | 4.75 | 4.77 | - | 1.27% | 11,511 |
| Jul 14, 2025 | 4.83 | 4.83 | 4.70 | 4.71 | - | -1.26% | 16,493 |
| Jul 11, 2025 | 4.86 | 4.89 | 4.70 | 4.77 | - | - | 3,997 |
| Jul 10, 2025 | 4.69 | 4.97 | 4.69 | 4.77 | - | 3.25% | 9,304 |
| Jul 9, 2025 | 4.54 | 4.62 | 4.54 | 4.62 | - | - | 1,050 |
| Jul 8, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | - | -0.22% | 793 |
| Jul 7, 2025 | 4.69 | 4.69 | 4.49 | 4.63 | - | 0.65% | 3,638 |
| Jul 4, 2025 | 4.50 | 4.60 | 4.39 | 4.60 | - | 0.88% | 1,995 |
| Jul 3, 2025 | 4.54 | 4.61 | 4.54 | 4.56 | - | -0.65% | 1,316 |
| Jul 2, 2025 | 4.72 | 4.74 | 4.59 | 4.59 | - | -3.16% | 8,918 |