Hikma Pharmaceuticals PLC (FRA:H5P)
Germany
· Delayed Price · Currency is EUR 18.30
+0.20 (1.10%)
At close: Dec 5, 2025
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Dec 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Dec 3, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | 0.56% | 39 |
| Dec 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Dec 1, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| Nov 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Nov 27, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 26, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Nov 25, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 24, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 21, 2025 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 4.57% | - |
| Nov 20, 2025 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Nov 19, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.13% | - |
| Nov 18, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | - | - |
| Nov 17, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Nov 13, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 12, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 11, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 3.41% | - |
| Nov 10, 2025 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Nov 7, 2025 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | 3.43% | - |
| Nov 6, 2025 | 20.20 | 20.20 | 17.50 | 17.50 | 17.50 | -12.06% | 1,225 |
| Nov 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 3, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Oct 31, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 29, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 27, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Oct 24, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 23, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 21, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 20, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Oct 17, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 15, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 14, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Oct 13, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 10, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Oct 9, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 6, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 2, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Oct 1, 2025 | 19.70 | 20.80 | 19.70 | 20.80 | 20.80 | 6.67% | 400 |
| Sep 30, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.63% | - |
| Sep 29, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.06% | - |
| Sep 26, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 2.73% | - |
| Sep 25, 2025 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Sep 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Sep 23, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Sep 22, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.62% | - |
| Sep 19, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Sep 18, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Sep 16, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | - | - |
| Sep 15, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Sep 12, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Sep 11, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.54% | 150 |
| Sep 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 9, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Sep 8, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 4, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 2, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 1, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 29, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 28, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 27, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Aug 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 25, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 22, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 18, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 14, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Aug 13, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.08 | 2.88% | - |
| Aug 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | - | - |
| Aug 11, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.49 | 2.97% | - |
| Aug 8, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.90 | -0.98% | - |
| Aug 7, 2025 | 21.60 | 21.60 | 20.40 | 20.40 | 20.10 | -5.56% | - |
| Aug 6, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.28 | -2.70% | - |
| Aug 5, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.87 | - | - |
| Aug 4, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 21.87 | -1.77% | - |
| Aug 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.27 | -0.88% | - |
| Jul 31, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.46 | -0.87% | - |
| Jul 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - | - |
| Jul 29, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.66 | - | - |
| Jul 28, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.66 | - | - |
| Jul 25, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.66 | -0.86% | - |
| Jul 24, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.86 | -0.85% | - |
| Jul 23, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.05 | 1.74% | - |
| Jul 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - | - |
| Jul 21, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.66 | -0.86% | - |