HOOKIPA Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.88	0.93	0.88	0.93	-	5.33%	850
Sep 25, 2025	0.89	0.93	0.88	0.88	0.88	-2.13%	4,547
Sep 24, 2025	0.92	0.92	0.90	0.90	0.90	-2.15%	4,893
Sep 23, 2025	0.90	0.92	0.89	0.92	0.92	-1.08%	36,092
Sep 22, 2025	0.90	0.94	0.89	0.93	0.93	0.65%	6,176
Sep 19, 2025	0.91	0.93	0.91	0.92	0.92	2.62%	11,704
Sep 18, 2025	0.90	0.91	0.90	0.90	0.90	-0.94%	4,106
Sep 17, 2025	0.92	0.93	0.90	0.91	0.91	1.49%	9,465
Sep 16, 2025	0.91	0.91	0.90	0.90	0.90	-3.70%	3,864
Sep 15, 2025	0.89	0.93	0.89	0.93	0.93	0.17%	22,673
Sep 12, 2025	0.89	0.93	0.89	0.93	0.93	0.91%	24,457
Sep 11, 2025	0.89	0.92	0.89	0.92	0.92	2.21%	5,242
Sep 10, 2025	0.89	0.92	0.89	0.90	0.90	-2.12%	28,808
Sep 9, 2025	0.90	0.92	0.89	0.92	0.92	2.18%	15,523
Sep 8, 2025	0.89	0.95	0.89	0.90	0.90	-5.21%	27,443
Sep 5, 2025	0.89	0.95	0.89	0.95	0.95	1.23%	34,005
Sep 4, 2025	0.89	0.95	0.89	0.94	0.94	-1.26%	5,883
Sep 3, 2025	0.89	0.95	0.89	0.95	0.95	3.83%	9,100
Sep 2, 2025	0.91	0.92	0.89	0.92	0.92	0.55%	3,958
Aug 29, 2025	0.90	0.94	0.90	0.91	0.91	-2.77%	7,265
Aug 28, 2025	0.91	0.94	0.87	0.94	0.94	-1.47%	41,989
Aug 27, 2025	0.90	0.96	0.87	0.95	0.95	7.93%	143,367
Aug 26, 2025	0.87	1.07	0.87	0.88	0.88	0.81%	185,226
Aug 25, 2025	0.86	0.89	0.86	0.87	0.87	0.34%	27,408
Aug 22, 2025	0.83	0.90	0.83	0.87	0.87	4.82%	139,818
Aug 21, 2025	0.82	0.88	0.82	0.83	0.83	1.53%	28,785
Aug 20, 2025	0.82	0.82	0.82	0.82	0.82	0.25%	17,823
Aug 19, 2025	0.82	0.89	0.81	0.82	0.82	-3.78%	75,431
Aug 18, 2025	0.83	0.85	0.82	0.85	0.85	1.92%	12,177
Aug 15, 2025	0.84	0.85	0.83	0.83	0.83	0.06%	7,303
Aug 14, 2025	0.85	0.86	0.83	0.83	0.83	-2.46%	75,715
Aug 13, 2025	0.85	0.90	0.85	0.85	0.85	0.82%	59,490
Aug 12, 2025	0.85	0.86	0.84	0.85	0.85	3.00%	39,775
Aug 11, 2025	0.88	0.89	0.82	0.82	0.82	-6.81%	283,042
Aug 8, 2025	0.81	0.94	0.81	0.88	0.88	4.78%	147,712
Aug 7, 2025	0.90	0.92	0.84	0.84	0.84	-6.92%	589,353
Aug 6, 2025	0.92	0.93	0.90	0.90	0.90	-1.86%	125,385
Aug 5, 2025	0.93	0.95	0.90	0.92	0.92	-0.34%	97,584
Aug 4, 2025	0.89	0.95	0.88	0.92	0.92	4.26%	46,993
Aug 1, 2025	0.87	0.90	0.86	0.89	0.89	-0.86%	28,164
Jul 31, 2025	0.90	0.91	0.87	0.89	0.89	-0.23%	85,837
Jul 30, 2025	0.90	0.91	0.89	0.90	0.90	-0.66%	85,393
Jul 29, 2025	0.91	0.95	0.90	0.90	0.90	-1.85%	252,843
Jul 28, 2025	0.91	0.93	0.89	0.92	0.92	-0.22%	151,984
Jul 25, 2025	0.93	0.95	0.90	0.92	0.92	1.09%	415,967
Jul 24, 2025	0.97	0.98	0.90	0.91	0.91	-6.48%	187,609
Jul 23, 2025	0.96	1.02	0.91	0.97	0.97	0.50%	271,102
Jul 22, 2025	1.04	1.04	0.93	0.97	0.97	-6.88%	497,001
Jul 21, 2025	1.13	1.16	1.03	1.04	1.04	-8.77%	399,627
Jul 18, 2025	1.13	1.15	1.13	1.14	1.14	-	195,995