Heidelberger Beteiligungsholding AG (FRA:IPOK)
Germany · Delayed Price · Currency is EUR 195.00
+2.00 (1.04%)
At close: Mar 27, 2026
FRA:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 185.00 | 195.00 | 185.00 | 195.00 | 195.00 | 1.04% | 83 |
| Mar 26, 2026 | 184.00 | 193.00 | 184.00 | 193.00 | 193.00 | -1.03% | 17 |
| Mar 25, 2026 | 180.00 | 195.00 | 180.00 | 195.00 | 195.00 | 10.17% | 85 |
| Mar 24, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Mar 23, 2026 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -9.23% | - |
| Mar 17, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 9.55% | 10 |
| Mar 13, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Mar 12, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Mar 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | - |
| Mar 10, 2026 | 160.00 | 176.00 | 160.00 | 176.00 | 176.00 | 10.69% | - |
| Mar 9, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -4.79% | - |
| Mar 6, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -3.47% | - |
| Mar 5, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.17% | - |
| Mar 4, 2026 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | -3.93% | - |
| Mar 3, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.66% | - |
| Mar 2, 2026 | 187.00 | 187.00 | 181.00 | 181.00 | 181.00 | -10.40% | - |
| Feb 27, 2026 | 162.00 | 202.00 | 162.00 | 202.00 | 202.00 | 11.60% | 10 |
| Feb 26, 2026 | 173.00 | 202.00 | 173.00 | 181.00 | 181.00 | -1.63% | 105 |
| Feb 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 5.75% | - |
| Feb 24, 2026 | 149.00 | 175.00 | 149.00 | 174.00 | 174.00 | 6.75% | 10 |
| Feb 17, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.40% | 10 |
| Feb 16, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 20.14% | 6 |
| Feb 13, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Feb 12, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Feb 11, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -6.62% | - |
| Feb 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Feb 4, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Feb 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -9.88% | - |
| Feb 2, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | - |
| Jan 30, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | - |
| Jan 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | - |
| Jan 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | - |
| Jan 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -7.82% | - |
| Jan 21, 2026 | 146.00 | 179.00 | 146.00 | 179.00 | 179.00 | 29.71% | 1 |
| Jan 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Jan 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Jan 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Jan 15, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Jan 14, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jan 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -7.86% | - |
| Jan 12, 2026 | 127.00 | 143.00 | 127.00 | 140.00 | 140.00 | - | 50 |
| Dec 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 15.70% | 48 |
| Dec 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | 1 |
| Dec 4, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 27.00% | 20 |
| Nov 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7.53% | - |
| Oct 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -7.00% | - |
| Oct 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.54% | - |
| Oct 22, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 18.89% | 80 |