HOOKIPA Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.00	1.06	0.99	1.06	1.06	0.95%	2,276
Feb 4, 2026	1.01	1.07	1.01	1.05	1.05	0.96%	13,248
Feb 3, 2026	1.00	1.08	1.00	1.04	1.04	4.00%	29,046
Feb 2, 2026	0.99	1.00	0.98	1.00	1.00	0.50%	23,250
Jan 30, 2026	0.96	1.00	0.96	1.00	1.00	-0.24%	18,787
Jan 29, 2026	1.00	1.00	0.96	1.00	1.00	-	3,029
Jan 28, 2026	0.96	1.00	0.96	1.00	1.00	0.74%	2,108
Jan 27, 2026	0.92	1.00	0.92	0.99	0.99	-0.73%	6,780
Jan 26, 2026	0.92	1.00	0.92	1.00	1.00	-	508
Jan 23, 2026	1.00	1.00	0.92	1.00	1.00	-0.08%	38,583
Jan 22, 2026	0.89	1.00	0.89	1.00	1.00	0.85%	5,399
Jan 21, 2026	0.90	0.99	0.90	0.99	0.99	-1.02%	14,785
Jan 20, 2026	0.91	1.00	0.90	1.00	1.00	6.95%	15,837
Jan 16, 2026	0.89	0.95	0.89	0.94	0.94	-0.37%	5,769
Jan 15, 2026	0.91	0.94	0.91	0.94	0.94	-0.16%	9,666
Jan 14, 2026	0.91	0.94	0.91	0.94	0.94	-0.37%	4,023
Jan 13, 2026	0.91	0.94	0.91	0.94	0.94	3.91%	15,579
Jan 12, 2026	0.90	0.92	0.90	0.91	0.91	-0.22%	3,339
Jan 9, 2026	0.91	0.91	0.90	0.91	0.91	2.25%	2,942
Jan 8, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	7,514
Jan 7, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	4,554
Jan 6, 2026	0.89	0.89	0.89	0.89	0.89	-0.34%	1,253
Jan 5, 2026	0.88	0.89	0.88	0.89	0.89	-0.22%	439
Jan 2, 2026	0.90	0.91	0.90	0.90	0.90	0.22%	5,903
Dec 31, 2025	0.87	0.90	0.87	0.89	0.89	2.06%	7,472
Dec 30, 2025	0.88	0.89	0.88	0.88	0.88	-0.93%	12,472
Dec 29, 2025	0.88	0.91	0.86	0.88	0.88	-1.87%	27,049
Dec 26, 2025	0.88	0.90	0.88	0.90	0.90	0.56%	6,670
Dec 24, 2025	0.88	0.90	0.88	0.90	0.90	0.82%	4,625
Dec 23, 2025	0.89	0.89	0.88	0.89	0.89	0.88%	2,823
Dec 22, 2025	0.87	0.89	0.87	0.88	0.88	-	59,945
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