Halozyme Therapeutics, Inc. (FRA:RV7)
Germany · Delayed Price · Currency is EUR 61.18
+0.04 (0.07%)
At close: Dec 1, 2025
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 62.76 | 62.76 | 61.14 | 61.14 | 61.14 | -2.08% | 20 |
| Nov 27, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -0.86% | - |
| Nov 26, 2025 | 62.66 | 62.98 | 62.66 | 62.98 | 62.98 | -2.39% | 100 |
| Nov 25, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 4.40% | 45 |
| Nov 24, 2025 | 61.16 | 61.80 | 61.16 | 61.80 | 61.80 | 3.90% | 15 |
| Nov 21, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -3.69% | - |
| Nov 20, 2025 | 60.86 | 61.76 | 60.86 | 61.76 | 61.76 | 2.93% | 200 |
| Nov 19, 2025 | 60.22 | 60.22 | 60.00 | 60.00 | 60.00 | -0.83% | 50 |
| Nov 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.70% | - |
| Nov 17, 2025 | 60.06 | 60.08 | 60.06 | 60.08 | 60.08 | -0.89% | - |
| Nov 14, 2025 | 60.88 | 61.72 | 60.62 | 60.62 | 60.62 | -0.10% | 167 |
| Nov 13, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.70% | - |
| Nov 12, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 2.73% | - |
| Nov 11, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -1.71% | - |
| Nov 10, 2025 | 59.38 | 59.68 | 59.38 | 59.68 | 59.68 | 0.17% | 433 |
| Nov 7, 2025 | 59.04 | 59.58 | 59.04 | 59.58 | 59.58 | -0.30% | 25 |
| Nov 6, 2025 | 59.06 | 59.76 | 59.06 | 59.76 | 59.76 | 0.34% | 17 |
| Nov 5, 2025 | 58.98 | 59.56 | 58.98 | 59.56 | 59.56 | 1.26% | 50 |
| Nov 4, 2025 | 57.16 | 58.82 | 57.16 | 58.82 | 58.82 | 4.62% | 205 |
| Nov 3, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 2.22% | - |
| Oct 31, 2025 | 54.38 | 55.00 | 54.38 | 55.00 | 55.00 | -2.38% | 102 |
| Oct 30, 2025 | 55.84 | 56.34 | 55.84 | 56.34 | 56.34 | -0.18% | 93 |
| Oct 29, 2025 | 55.98 | 56.44 | 55.98 | 56.44 | 56.44 | 0.46% | 64 |
| Oct 28, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.57% | - |
| Oct 27, 2025 | 56.80 | 57.36 | 56.50 | 56.50 | 56.50 | -1.53% | 65 |
| Oct 24, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 1.70% | - |
| Oct 23, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -2.76% | - |
| Oct 22, 2025 | 57.34 | 58.02 | 57.34 | 58.02 | 58.02 | 0.55% | 43 |
| Oct 21, 2025 | 56.94 | 57.70 | 56.94 | 57.70 | 57.70 | 0.87% | 29 |
| Oct 20, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | - |
| Oct 17, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.77% | - |
| Oct 16, 2025 | 56.90 | 57.32 | 56.90 | 57.24 | 57.24 | -0.42% | 77 |
| Oct 15, 2025 | 57.14 | 57.48 | 57.14 | 57.48 | 57.48 | 2.42% | 50 |
| Oct 14, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.07% | - |
| Oct 13, 2025 | 55.18 | 56.08 | 55.18 | 56.08 | 56.08 | 0.11% | 502 |
| Oct 10, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.43% | - |
| Oct 9, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -1.41% | - |
| Oct 8, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -1.19% | - |
| Oct 7, 2025 | 57.08 | 57.50 | 57.08 | 57.26 | 57.26 | -2.62% | 126 |
| Oct 6, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.86% | - |
| Oct 3, 2025 | 60.90 | 60.90 | 58.30 | 58.30 | 58.30 | -8.19% | 105 |
| Oct 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.62% | - |
| Oct 1, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.45% | - |
| Sep 30, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.48% | - |
| Sep 29, 2025 | 62.60 | 63.22 | 62.46 | 62.46 | 62.46 | -2.59% | 259 |
| Sep 26, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - | - |
| Sep 25, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -3.17% | - |
| Sep 24, 2025 | 65.44 | 66.22 | 65.44 | 66.22 | 66.22 | -0.72% | 86 |
| Sep 23, 2025 | 66.02 | 66.90 | 66.02 | 66.70 | 66.70 | 1.09% | 332 |
| Sep 22, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 1.79% | - |