HOOKIPA Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.89	0.91	0.89	0.89	0.89	-	2,561
Nov 26, 2025	0.89	0.90	0.89	0.89	0.89	0.46%	7,345
Nov 25, 2025	0.89	0.92	0.89	0.89	0.89	-0.35%	11,757
Nov 24, 2025	0.88	0.89	0.88	0.89	0.89	1.27%	13,325
Nov 21, 2025	0.88	0.92	0.88	0.88	0.88	-0.15%	4,002
Nov 20, 2025	0.88	0.88	0.88	0.88	0.88	0.24%	4,537
Nov 19, 2025	0.88	0.92	0.88	0.88	0.88	-2.93%	8,193
Nov 18, 2025	0.86	0.92	0.86	0.90	0.90	2.90%	9,223
Nov 17, 2025	0.87	0.88	0.86	0.88	0.88	0.55%	3,928
Nov 14, 2025	0.87	0.87	0.86	0.87	0.87	-	5,630
Nov 13, 2025	0.86	0.87	0.86	0.87	0.87	-	1,497
Nov 12, 2025	0.86	0.92	0.86	0.87	0.87	-0.10%	20,342
Nov 11, 2025	0.87	0.88	0.87	0.88	0.88	1.76%	2,097
Nov 10, 2025	0.89	0.90	0.86	0.86	0.86	-3.20%	22,643
Nov 7, 2025	0.88	0.89	0.88	0.89	0.89	-1.01%	2,144
Nov 6, 2025	0.88	0.92	0.88	0.90	0.90	2.56%	2,845
Nov 5, 2025	0.88	0.88	0.88	0.88	0.88	-0.22%	618
Nov 4, 2025	0.88	0.88	0.88	0.88	0.88	-0.34%	631
Nov 3, 2025	0.88	0.92	0.88	0.88	0.88	-0.56%	8,045
Oct 31, 2025	0.89	0.94	0.87	0.89	0.89	0.57%	127,519
Oct 30, 2025	0.87	0.92	0.87	0.88	0.88	0.92%	18,966
Oct 29, 2025	0.85	0.93	0.85	0.87	0.87	3.81%	57,418
Oct 28, 2025	0.88	0.89	0.84	0.84	0.84	-4.87%	214,305
Oct 27, 2025	0.89	0.91	0.88	0.88	0.88	-1.06%	28,718
Oct 24, 2025	0.89	0.90	0.89	0.89	0.89	0.85%	2,580
Oct 23, 2025	0.87	0.89	0.87	0.89	0.89	1.72%	1,536
Oct 22, 2025	0.87	0.90	0.87	0.87	0.87	-	9,986
Oct 21, 2025	0.85	0.92	0.85	0.87	0.87	-	3,105
Oct 20, 2025	0.85	0.92	0.85	0.87	0.87	-0.01%	12,789
Oct 17, 2025	0.87	0.90	0.85	0.87	0.87	-0.81%	66,483
Oct 16, 2025	0.89	0.90	0.87	0.88	0.88	-1.44%	24,443
Oct 15, 2025	0.93	0.93	0.89	0.89	0.89	-1.77%	7,381
Oct 14, 2025	0.90	0.92	0.89	0.91	0.91	-3.62%	8,858
Oct 13, 2025	0.89	0.94	0.89	0.94	0.94	4.91%	15,655
Oct 10, 2025	0.89	0.91	0.89	0.90	0.90	-3.66%	8,467
Oct 9, 2025	0.89	0.93	0.89	0.93	0.93	1.09%	16,728
Oct 8, 2025	0.90	0.92	0.89	0.92	0.92	2.56%	21,106
Oct 7, 2025	0.89	0.93	0.89	0.90	0.90	-0.42%	19,841
Oct 6, 2025	0.91	0.91	0.89	0.90	0.90	-3.04%	25,712
Oct 3, 2025	0.92	0.93	0.90	0.93	0.93	0.98%	16,708
Oct 2, 2025	0.89	0.92	0.89	0.92	0.92	2.78%	8,822
Oct 1, 2025	0.89	0.92	0.89	0.90	0.90	-3.23%	12,822
Sep 30, 2025	0.92	0.93	0.89	0.93	0.93	1.65%	9,233
Sep 29, 2025	0.89	0.93	0.89	0.91	0.91	-1.94%	2,746
Sep 26, 2025	0.88	0.93	0.88	0.93	0.93	5.33%	1,199
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