Heidelberg Pharma AG (FRA:HPHA)
Germany · Delayed Price · Currency is EUR 2.810
0.00 (0.00%)
At close: Nov 28, 2025
Heidelberg Pharma AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.36% | - |
| Nov 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Nov 27, 2025 | 2.87 | 3.02 | 2.81 | 2.81 | 2.81 | -2.09% | 300 |
| Nov 26, 2025 | 2.77 | 2.87 | 2.77 | 2.87 | 2.87 | 3.99% | - |
| Nov 25, 2025 | 2.77 | 2.97 | 2.76 | 2.76 | 2.76 | -0.72% | 50 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -6.08% | - |
| Nov 21, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.34% | - |
| Nov 20, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 0.68% | - |
| Nov 19, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Nov 18, 2025 | 2.97 | 3.04 | 2.95 | 2.95 | 2.95 | -0.67% | 100 |
| Nov 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.33% | - |
| Nov 14, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Nov 13, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.98% | - |
| Nov 12, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Nov 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Nov 10, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -0.32% | - |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Nov 6, 2025 | 3.13 | 3.21 | 3.06 | 3.06 | 3.06 | 0.66% | 1,500 |
| Nov 5, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | 3.75% | 500 |
| Nov 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Nov 3, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Oct 31, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Oct 30, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Oct 29, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | - | - |
| Oct 28, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -2.99% | - |
| Oct 27, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 320 |
| Oct 24, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -1.95% | 1,800 |
| Oct 23, 2025 | 3.21 | 3.28 | 3.08 | 3.08 | 3.08 | 8.83% | 5,800 |
| Oct 22, 2025 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | - | - |
| Oct 21, 2025 | 2.92 | 3.08 | 2.83 | 2.83 | 2.83 | -2.41% | 2,000 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | - |
| Oct 17, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -1.01% | - |
| Oct 16, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | 1.37% | - |
| Oct 15, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 1.04% | - |
| Oct 14, 2025 | 3.01 | 3.01 | 2.89 | 2.89 | 2.89 | -4.62% | - |
| Oct 13, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | - | - |
| Oct 10, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.66% | - |
| Oct 9, 2025 | 3.05 | 3.23 | 3.05 | 3.05 | 3.05 | 0.33% | 150 |
| Oct 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.98% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Oct 6, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.65% | 240 |
| Oct 3, 2025 | 3.12 | 3.24 | 3.03 | 3.03 | 3.03 | -3.19% | 60 |
| Oct 2, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.62% | - |
| Oct 1, 2025 | 3.03 | 3.20 | 3.03 | 3.08 | 3.08 | -0.65% | 1,300 |
| Sep 30, 2025 | 2.86 | 3.13 | 2.86 | 3.10 | 3.10 | 8.39% | 3,032 |
| Sep 29, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Sep 26, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | 2.76% | 71 |
| Sep 25, 2025 | 3.45 | 3.45 | 2.90 | 2.90 | 2.90 | -16.43% | 1,125 |
| Sep 24, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.58% | 925 |
| Sep 23, 2025 | 3.45 | 3.55 | 3.45 | 3.45 | 3.45 | - | 1,500 |