Halozyme Therapeutics, Inc. (BIT:1HALO)
Italy
· Delayed Price · Currency is EUR 54.70
+0.92 (1.71%)
At close: Dec 5, 2025
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.30 | 54.24 | 51.30 | 54.70 | 54.70 | 1.71% | 6 |
| Dec 4, 2025 | 55.78 | 55.78 | 55.78 | 53.78 | 53.78 | -11.31% | 150 |
| Dec 3, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 6.24% | - |
| Dec 2, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -4.20% | - |
| Dec 1, 2025 | 61.84 | 64.58 | 60.50 | 59.58 | 59.58 | -0.10% | 9 |
| Nov 28, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -5.18% | - |
| Nov 27, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 13.66% | - |
| Nov 26, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -14.47% | - |
| Nov 25, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.22% | - |
| Nov 24, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 12.99% | - |
| Nov 21, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -4.86% | - |
| Nov 20, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.03% | - |
| Nov 19, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -2.97% | - |
| Nov 18, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.64% | - |
| Nov 17, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 1.66% | - |
| Nov 14, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.86% | - |
| Nov 13, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 1.27% | - |
| Nov 12, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 1.08% | - |
| Nov 11, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -1.49% | - |
| Nov 10, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.30% | - |
| Nov 7, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 1.99% | - |
| Nov 6, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -0.97% | - |
| Nov 5, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.77% | - |
| Nov 4, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 5.81% | - |
| Nov 3, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.39% | - |
| Oct 31, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.22% | - |
| Oct 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.73% | - |
| Oct 29, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 2.31% | - |
| Oct 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.18% | - |
| Oct 27, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -2.53% | - |
| Oct 24, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.73% | - |
| Oct 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.92% | - |
| Oct 22, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.74% | - |
| Oct 21, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.67% | - |
| Oct 20, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -1.87% | - |
| Oct 17, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.44% | - |
| Oct 16, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.66% | - |
| Oct 15, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.52% | - |
| Oct 14, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 1.98% | - |
| Oct 13, 2025 | 56.00 | 56.00 | 55.84 | 56.54 | 56.54 | 2.13% | 170 |
| Oct 10, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -1.39% | - |
| Oct 9, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -0.53% | - |
| Oct 8, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.68% | - |
| Oct 7, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -2.88% | - |
| Oct 6, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -0.99% | - |
| Oct 3, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -2.83% | - |
| Oct 2, 2025 | 64.38 | 64.38 | 64.38 | 60.00 | 60.00 | -5.78% | 1 |
| Oct 1, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 1.60% | - |
| Sep 30, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.41% | - |
| Sep 29, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -1.66% | - |
| Sep 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.07% | - |
| Sep 25, 2025 | 62.04 | 64.28 | 62.04 | 63.32 | 63.32 | -2.73% | 56 |
| Sep 24, 2025 | 67.72 | 67.72 | 67.72 | 65.10 | 65.10 | -2.13% | 30 |
| Sep 23, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.06% | - |
| Sep 22, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.65% | - |
| Sep 19, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 2.06% | - |
| Sep 18, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -0.71% | - |
| Sep 17, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 1.10% | - |
| Sep 16, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -1.75% | - |
| Sep 15, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.85% | - |
| Sep 12, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.83% | - |
| Sep 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.09% | - |
| Sep 10, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.06% | - |
| Sep 9, 2025 | 64.00 | 64.00 | 64.00 | 64.26 | 64.26 | -0.99% | 150 |
| Sep 8, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 3.28% | - |
| Sep 5, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.69% | - |
| Sep 4, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.12% | - |
| Sep 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.82% | - |
| Sep 2, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 2.45% | - |
| Sep 1, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - | - |
| Aug 29, 2025 | 65.50 | 65.50 | 62.66 | 61.96 | 61.96 | -0.39% | 30 |
| Aug 28, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.86% | - |
| Aug 27, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 1.70% | - |
| Aug 26, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -0.57% | - |
| Aug 25, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 3.71% | - |
| Aug 22, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -2.14% | - |
| Aug 21, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 2.63% | - |
| Aug 20, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.70% | - |
| Aug 19, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 1.19% | - |
| Aug 18, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 5.09% | - |
| Aug 14, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 3.04% | - |
| Aug 13, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.89% | - |
| Aug 12, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.92% | - |
| Aug 11, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 2.10% | - |
| Aug 8, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - | - |
| Aug 7, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -4.06% | - |
| Aug 6, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 7.12% | - |
| Aug 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.89% | - |
| Aug 4, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 1.34% | - |
| Aug 1, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -4.86% | - |
| Jul 31, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 2.49% | - |
| Jul 30, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 2.11% | - |
| Jul 29, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 2.16% | - |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jul 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.68% | - |
| Jul 24, 2025 | 50.20 | 50.20 | 50.20 | 49.94 | 49.94 | 0.44% | 50 |
| Jul 23, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 2.45% | - |
| Jul 22, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 1.08% | - |
| Jul 21, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -2.56% | - |
| Jul 18, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -2.01% | - |