Heidelberger Beteiligungsholding AG (FRA:IPOK)
Germany · Delayed Price · Currency is EUR 206.00
0.00 (0.00%)
At close: Apr 23, 2026
FRA:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Apr 22, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -2.83% | - |
| Apr 21, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | - |
| Apr 20, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Apr 17, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | - |
| Apr 16, 2026 | 198.00 | 242.00 | 198.00 | 228.00 | 228.00 | 3.64% | 10 |
| Apr 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Apr 14, 2026 | 199.00 | 216.00 | 199.00 | 216.00 | 216.00 | 16.76% | - |
| Apr 13, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -8.42% | - |
| Apr 10, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -5.61% | - |
| Apr 9, 2026 | 199.00 | 214.00 | 199.00 | 214.00 | 214.00 | 7.54% | 5 |
| Apr 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -5.24% | - |
| Apr 7, 2026 | 226.00 | 232.00 | 210.00 | 210.00 | 210.00 | 23.53% | 112 |
| Apr 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -5.03% | - |
| Apr 1, 2026 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | -8.21% | - |
| Mar 31, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 199 |
| 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 |