Heidelberger Beteiligungsholding AG (FRA:IPOK)
Germany · Delayed Price · Currency is EUR 155.00
+2.00 (1.31%)
At close: Jun 26, 2026
FRA:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 1.31% | - |
| Jun 25, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 2.00% | - |
| Jun 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jun 23, 2026 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | -7.41% | - |
| Jun 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Jun 19, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jun 18, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.49% | - |
| Jun 17, 2026 | 162.00 | 172.00 | 162.00 | 172.00 | 172.00 | 4.88% | 13 |
| Jun 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jun 15, 2026 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | -3.53% | - |
| Jun 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.25% | - |
| Jun 11, 2026 | 174.00 | 174.00 | 160.00 | 160.00 | 160.00 | -8.05% | - |
| Jun 10, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | - |
| Jun 9, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | - |
| Jun 8, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -2.79% | - |
| Jun 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -5.29% | - |
| Jun 4, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jun 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jun 2, 2026 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 2.72% | - |
| Jun 1, 2026 | 197.00 | 197.00 | 184.00 | 184.00 | 184.00 | -4.66% | - |
| May 29, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | - |
| May 28, 2026 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | -2.01% | - |
| May 27, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| May 26, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.05% | - |
| May 25, 2026 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 8.33% | 4 |
| May 22, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | - |
| May 21, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| May 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| May 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| May 18, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| May 15, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -8.74% | - |
| May 14, 2026 | 197.00 | 197.00 | 183.00 | 183.00 | 183.00 | -6.15% | - |
| May 13, 2026 | 206.00 | 206.00 | 195.00 | 195.00 | 195.00 | -3.47% | - |
| May 12, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 10.99% | - |
| May 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| May 8, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -9.90% | - |
| May 7, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| May 6, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | - |
| May 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | - |
| May 4, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 0.50% | 10 |
| Apr 30, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Apr 29, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Apr 28, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | - |
| Apr 27, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Apr 24, 2026 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | -3.40% | - |
| 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% | - |