HOOKIPA Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.89	0.90	0.88	0.88	0.88	-1.79%	13,014
Dec 18, 2025	0.88	0.91	0.88	0.90	0.90	-0.44%	7,380
Dec 17, 2025	0.87	0.90	0.87	0.90	0.90	3.93%	57,056
Dec 16, 2025	0.89	0.89	0.87	0.87	0.87	-1.76%	29,747
Dec 15, 2025	0.87	0.88	0.87	0.88	0.88	1.32%	4,011
Dec 12, 2025	0.87	0.88	0.87	0.87	0.87	-1.14%	5,249
Dec 11, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	28,620
Dec 10, 2025	0.86	0.89	0.86	0.87	0.87	-1.30%	6,427
Dec 9, 2025	0.87	0.88	0.87	0.88	0.88	1.60%	990
Dec 8, 2025	0.86	0.89	0.86	0.87	0.87	-2.52%	6,890
Dec 5, 2025	0.89	0.89	0.86	0.89	0.89	0.36%	27,584
Dec 4, 2025	0.86	0.89	0.86	0.89	0.89	3.06%	19,010
Dec 3, 2025	0.86	0.88	0.85	0.86	0.86	-1.09%	39,416
Dec 2, 2025	0.86	0.87	0.85	0.87	0.87	0.80%	76,045
Dec 1, 2025	0.89	0.89	0.84	0.86	0.86	-3.13%	556,256
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