Heidelberg Pharma AG (FRA:HPHA)
Germany
· Delayed Price · Currency is EUR 2.840
+0.010 (0.35%)
At close: Dec 4, 2025
Heidelberg Pharma AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.35% | - |
| Dec 3, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Dec 2, 2025 | 2.84 | 2.90 | 2.83 | 2.83 | 2.83 | 0.35% | 300 |
| Dec 1, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.36% | - |
| Nov 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Nov 27, 2025 | 2.87 | 3.02 | 2.81 | 2.81 | 2.81 | -2.09% | 300 |
| Nov 26, 2025 | 2.77 | 2.87 | 2.77 | 2.87 | 2.87 | 3.99% | - |
| Nov 25, 2025 | 2.77 | 2.97 | 2.76 | 2.76 | 2.76 | -0.72% | 50 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -6.08% | - |
| Nov 21, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.34% | - |
| Nov 20, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 0.68% | - |
| Nov 19, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Nov 18, 2025 | 2.97 | 3.04 | 2.95 | 2.95 | 2.95 | -0.67% | 100 |
| Nov 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.33% | - |
| Nov 14, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Nov 13, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.98% | - |
| Nov 12, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Nov 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Nov 10, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -0.32% | - |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Nov 6, 2025 | 3.13 | 3.21 | 3.06 | 3.06 | 3.06 | 0.66% | 1,500 |
| Nov 5, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | 3.75% | 500 |
| Nov 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Nov 3, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Oct 31, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Oct 30, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Oct 29, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | - | - |
| Oct 28, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -2.99% | - |
| Oct 27, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 320 |
| Oct 24, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -1.95% | 1,800 |
| Oct 23, 2025 | 3.21 | 3.28 | 3.08 | 3.08 | 3.08 | 8.83% | 5,800 |
| Oct 22, 2025 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | - | - |
| Oct 21, 2025 | 2.92 | 3.08 | 2.83 | 2.83 | 2.83 | -2.41% | 2,000 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | - |
| Oct 17, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -1.01% | - |
| Oct 16, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | 1.37% | - |
| Oct 15, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 1.04% | - |
| Oct 14, 2025 | 3.01 | 3.01 | 2.89 | 2.89 | 2.89 | -4.62% | - |
| Oct 13, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | - | - |
| Oct 10, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.66% | - |
| Oct 9, 2025 | 3.05 | 3.23 | 3.05 | 3.05 | 3.05 | 0.33% | 150 |
| Oct 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.98% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Oct 6, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.65% | 240 |
| Oct 3, 2025 | 3.12 | 3.24 | 3.03 | 3.03 | 3.03 | -3.19% | 60 |
| Oct 2, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.62% | - |
| Oct 1, 2025 | 3.03 | 3.20 | 3.03 | 3.08 | 3.08 | -0.65% | 1,300 |
| Sep 30, 2025 | 2.86 | 3.13 | 2.86 | 3.10 | 3.10 | 8.39% | 3,032 |
| Sep 29, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Sep 26, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | 2.76% | 71 |
| Sep 25, 2025 | 3.45 | 3.45 | 2.90 | 2.90 | 2.90 | -16.43% | 1,125 |
| Sep 24, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.58% | 925 |
| Sep 23, 2025 | 3.45 | 3.55 | 3.45 | 3.45 | 3.45 | - | 1,500 |
| Sep 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,000 |
| Sep 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Sep 18, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -1.14% | - |
| Sep 17, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 4,000 |
| Sep 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.58% | - |
| Sep 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.35% | - |
| Sep 12, 2025 | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -2.85% | - |
| Sep 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Sep 10, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Sep 9, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 0.86% | - |
| Sep 8, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | -1.14% | - |
| Sep 5, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 5.72% | - |
| Sep 4, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.84% | - |
| Sep 3, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 7.24% | - |
| Sep 2, 2025 | 3.53 | 3.53 | 3.04 | 3.04 | 3.04 | -13.88% | 6,100 |
| Sep 1, 2025 | 3.31 | 3.73 | 3.31 | 3.53 | 3.53 | -2.22% | 6,100 |
| Aug 29, 2025 | 3.63 | 3.79 | 3.61 | 3.61 | 3.61 | -0.28% | 20 |
| Aug 28, 2025 | 3.20 | 3.65 | 3.20 | 3.62 | 3.62 | -18.83% | 6,800 |
| Aug 27, 2025 | 4.44 | 4.50 | 4.44 | 4.46 | 4.46 | 0.45% | 1,500 |
| Aug 26, 2025 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 3.26% | - |
| Aug 25, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | 0.47% | 800 |
| Aug 22, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | - |
| Aug 21, 2025 | 4.24 | 4.40 | 4.24 | 4.26 | 4.26 | 0.47% | 600 |
| Aug 20, 2025 | 4.35 | 4.35 | 4.24 | 4.24 | 4.24 | -2.53% | - |
| Aug 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Aug 18, 2025 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | 2.35% | 2,500 |
| Aug 15, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.47% | - |
| Aug 14, 2025 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -3.86% | - |
| Aug 13, 2025 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 6.28% | - |
| Aug 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Aug 11, 2025 | 4.40 | 4.40 | 4.13 | 4.13 | 4.13 | - | 250 |
| Aug 8, 2025 | 4.11 | 4.24 | 4.11 | 4.13 | 4.13 | 0.24% | 100 |
| Aug 7, 2025 | 4.13 | 4.29 | 4.12 | 4.12 | 4.12 | 0.24% | 50 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.11 | 4.11 | 4.11 | -3.07% | - |
| Aug 5, 2025 | 4.21 | 4.27 | 4.21 | 4.24 | 4.24 | 0.71% | 20 |
| Aug 4, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.93% | - |
| Aug 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | - |
| Jul 31, 2025 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -1.43% | - |
| Jul 30, 2025 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -0.95% | - |
| Jul 29, 2025 | 4.48 | 4.48 | 4.23 | 4.23 | 4.23 | -5.37% | - |
| Jul 28, 2025 | 4.16 | 4.62 | 4.16 | 4.47 | 4.47 | 7.97% | 500 |
| Jul 25, 2025 | 4.16 | 4.35 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jul 24, 2025 | 3.91 | 4.16 | 3.91 | 4.16 | 4.16 | 6.94% | 50 |
| Jul 23, 2025 | 3.67 | 3.98 | 3.67 | 3.89 | 3.89 | 4.29% | - |
| Jul 22, 2025 | 3.98 | 3.98 | 3.64 | 3.73 | 3.73 | -6.05% | 1,600 |
| Jul 21, 2025 | 3.95 | 4.10 | 3.75 | 3.97 | 3.97 | -10.18% | 2,650 |
| Jul 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |