Hisamitsu Pharmaceutical Co., Inc. (FRA:HPX)
Germany · Delayed Price · Currency is EUR 32.00
-1.00 (-3.03%)
At close: Feb 20, 2026
FRA:HPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Feb 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Feb 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Feb 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Feb 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Feb 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Feb 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Feb 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Feb 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Feb 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Feb 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Feb 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Feb 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Jan 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Jan 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jan 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jan 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jan 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Jan 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Jan 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jan 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -5.62% | - |
| Jan 13, 2026 | 33.60 | 35.60 | 33.60 | 35.60 | 35.60 | 5.33% | 8 |
| Jan 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jan 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Jan 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 8.55% | - |
| Jan 6, 2026 | 28.40 | 30.40 | 28.40 | 30.40 | 30.40 | 28.81% | - |
| Jan 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jan 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Dec 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Dec 17, 2025 | 23.20 | 23.20 | 22.00 | 22.00 | 22.00 | -0.90% | 24 |
| Dec 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Dec 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Dec 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |