Halozyme Therapeutics, Inc. (FRA:RV7)
Germany · Delayed Price · Currency is EUR 94.76
+0.92 (0.98%)
At close: Sep 18, 2026
FRA:RV7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.98% | - |
| Sep 17, 2026 | 93.78 | 93.84 | 93.78 | 93.84 | 93.84 | 2.42% | 10 |
| Sep 16, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -1.57% | - |
| Sep 15, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 1.17% | - |
| Sep 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.26% | - |
| Sep 11, 2026 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -0.09% | - |
| Sep 10, 2026 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | -0.13% | - |
| Sep 9, 2026 | 92.74 | 92.74 | 91.96 | 91.96 | 91.96 | -4.67% | 20 |
| Sep 8, 2026 | 94.36 | 96.46 | 94.36 | 96.46 | 96.46 | 0.27% | 200 |
| Sep 7, 2026 | 94.46 | 96.20 | 94.46 | 96.20 | 96.20 | 1.26% | 30 |
| Sep 4, 2026 | 94.84 | 96.60 | 94.84 | 95.00 | 95.00 | - | 41 |
| Sep 3, 2026 | 94.18 | 95.00 | 94.18 | 95.00 | 95.00 | 1.67% | 20 |
| Sep 2, 2026 | 92.56 | 93.44 | 92.56 | 93.44 | 93.44 | 0.69% | 189 |
| Sep 1, 2026 | 91.34 | 92.80 | 91.34 | 92.80 | 92.80 | 2.36% | 131 |
| Aug 31, 2026 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -0.74% | - |
| Aug 28, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -0.15% | - |
| Aug 27, 2026 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -1.91% | - |
| Aug 26, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.45% | - |
| Aug 25, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 0.48% | - |
| Aug 24, 2026 | 92.20 | 93.36 | 92.20 | 92.40 | 92.40 | 0.46% | 1,093 |
| Aug 21, 2026 | 90.32 | 92.60 | 89.30 | 91.98 | 91.98 | 0.77% | 155 |
| Aug 20, 2026 | 91.80 | 91.80 | 91.28 | 91.28 | 91.28 | -0.07% | 293 |
| Aug 19, 2026 | 90.08 | 91.34 | 90.08 | 91.34 | 91.34 | 1.85% | 55 |
| Aug 18, 2026 | 88.48 | 89.68 | 88.48 | 89.68 | 89.68 | 0.76% | 110 |
| Aug 17, 2026 | 84.64 | 89.00 | 84.64 | 89.00 | 89.00 | 4.71% | 199 |
| Aug 14, 2026 | 86.70 | 87.60 | 84.84 | 85.00 | 85.00 | -4.43% | 108 |
| Aug 13, 2026 | 88.14 | 88.94 | 88.14 | 88.94 | 88.94 | 0.38% | 66 |
| Aug 12, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.92% | - |
| Aug 11, 2026 | 88.74 | 89.92 | 88.74 | 89.42 | 89.42 | 1.96% | 102 |
| Aug 10, 2026 | 88.64 | 89.24 | 87.70 | 87.70 | 87.70 | -0.34% | 392 |
| Aug 7, 2026 | 77.90 | 88.00 | 77.90 | 88.00 | 88.00 | 22.49% | 720 |
| Aug 6, 2026 | 72.00 | 72.00 | 71.84 | 71.84 | 71.84 | -1.94% | 14 |
| Aug 5, 2026 | 71.86 | 73.26 | 71.86 | 73.26 | 73.26 | 2.40% | 437 |
| Aug 4, 2026 | 71.20 | 72.90 | 71.20 | 71.54 | 71.54 | -0.56% | 679 |
| Aug 3, 2026 | 71.42 | 71.94 | 71.42 | 71.94 | 71.94 | -0.30% | 200 |
| Jul 31, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.39% | - |
| Jul 30, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.44% | - |
| Jul 29, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 2.19% | - |
| Jul 28, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.59% | - |
| Jul 27, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.86% | - |
| Jul 24, 2026 | 70.68 | 72.24 | 70.68 | 72.24 | 72.24 | 6.71% | 50 |
| Jul 23, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.11% | - |
| Jul 22, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.55% | - |
| Jul 21, 2026 | 67.30 | 68.84 | 67.30 | 68.84 | 68.84 | 1.53% | 174 |
| Jul 20, 2026 | 67.70 | 67.80 | 67.70 | 67.80 | 67.80 | 0.65% | 365 |
| Jul 17, 2026 | 67.26 | 67.36 | 67.26 | 67.36 | 67.36 | 1.11% | 15 |
| Jul 16, 2026 | 66.06 | 66.62 | 66.06 | 66.62 | 66.62 | 1.90% | 300 |
| Jul 15, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.77% | - |
| Jul 14, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.27% | - |
| Jul 13, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -2.67% | - |