Heidelberg Pharma AG (LON:0QW5)
London · Delayed Price · Currency is GBP · Price in EUR 3.460
-0.050 (-1.42%)
At close: Sep 12, 2025
Heidelberg Pharma AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.52 | 3.57 | 3.46 | 3.46 | 3.46 | -1.42% | 273 |
| Sep 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.57% | 35 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.49 | 3.49 | 3.49 | -3.06% | 90 |
| Sep 9, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 3.75% | 345 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.41 | 3.47 | 3.47 | -0.57% | 103 |
| Sep 5, 2025 | 3.41 | 3.50 | 3.41 | 3.49 | 3.49 | 2.35% | 1,314 |
| Sep 4, 2025 | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | 3.33% | 43 |
| Sep 3, 2025 | 3.33 | 3.43 | 3.30 | 3.30 | 3.30 | -3.23% | 1,127 |
| Sep 2, 2025 | 3.60 | 3.64 | 3.41 | 3.41 | 3.41 | -4.48% | 712 |
| Sep 1, 2025 | 3.63 | 3.80 | 3.57 | 3.57 | 3.57 | -3.51% | 398 |
| Aug 29, 2025 | 3.61 | 3.76 | 3.50 | 3.70 | 3.70 | 0.54% | 3,408 |
| Aug 28, 2025 | 3.24 | 3.68 | 3.24 | 3.68 | 3.68 | -18.58% | 6,696 |
| Aug 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 3 |
| Aug 26, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 1.57% | 7 |
| Aug 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.01% | - |
| Aug 22, 2025 | 4.40 | 4.64 | 4.32 | 4.32 | 4.32 | 2.86% | 86 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.69% | 19 |
| Aug 20, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.48% | 2 |
| Aug 18, 2025 | 4.20 | 4.44 | 4.20 | 4.44 | 4.44 | 3.50% | 33 |
| Aug 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -5.71% | 5 |
| Aug 13, 2025 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 5.08% | 2 |
| Aug 12, 2025 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 1.17% | 2 |
| Aug 11, 2025 | 4.37 | 4.37 | 4.28 | 4.28 | 4.28 | 0.71% | 18 |
| Aug 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 43 |
| Aug 6, 2025 | 4.39 | 4.39 | 4.20 | 4.20 | 4.20 | -0.71% | 5 |
| Aug 5, 2025 | 4.39 | 4.39 | 4.23 | 4.23 | 4.23 | 1.44% | 178 |
| Aug 4, 2025 | 4.37 | 4.37 | 4.17 | 4.17 | 4.17 | -0.71% | 24 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 1 |
| Jul 31, 2025 | 4.34 | 4.34 | 4.15 | 4.15 | 4.15 | -2.35% | 127 |
| Jul 29, 2025 | 4.53 | 4.70 | 4.25 | 4.25 | 4.25 | 0.95% | 77 |
| Jul 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -7.47% | 4 |
| Jul 24, 2025 | 4.31 | 4.55 | 4.31 | 4.55 | 4.55 | 4.12% | 267 |
| Jul 23, 2025 | 4.22 | 4.42 | 4.22 | 4.37 | 4.37 | 19.07% | 119 |
| Jul 22, 2025 | 4.12 | 4.12 | 3.67 | 3.67 | 3.67 | -3.67% | 63 |
| Jul 21, 2025 | 4.21 | 4.21 | 3.81 | 3.81 | 3.81 | -14.19% | 217 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | 3 |
| Jul 17, 2025 | 4.61 | 4.64 | 4.40 | 4.40 | 4.40 | -6.38% | 938 |
| Jul 16, 2025 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | -2.69% | 15 |
| Jul 15, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.42% | 1 |
| Jul 14, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | -0.62% | 11 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.70 | 4.84 | 4.84 | -0.82% | 194 |
| Jul 10, 2025 | 4.63 | 4.88 | 4.63 | 4.88 | 4.88 | 7.96% | 894 |
| Jul 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | 18 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.49 | 4.64 | 4.64 | 0.22% | 54 |
| Jul 4, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | -0.64% | 5 |
| Jul 3, 2025 | 4.54 | 4.66 | 4.46 | 4.66 | 4.66 | -1.69% | 75 |
| Jul 2, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 1.94% | 46 |
| Jul 1, 2025 | 4.82 | 4.82 | 4.65 | 4.65 | 4.65 | -4.12% | 616 |
| Jun 30, 2025 | 4.95 | 4.95 | 4.79 | 4.85 | 4.85 | 3.19% | 1,250 |
| Jun 27, 2025 | 4.15 | 4.70 | 4.15 | 4.70 | 4.70 | 12.44% | 653 |