Aspen Pharmacare Holdings Limited (FRA:LDZA)
Germany
· Delayed Price · Currency is EUR 4.660
+0.020 (0.43%)
At close: Dec 4, 2025
Aspen Pharmacare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Dec 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Dec 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Dec 2, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Dec 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| Nov 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Nov 27, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Nov 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Nov 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Nov 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | 100 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,500 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Nov 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Nov 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Nov 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| Nov 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Nov 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Nov 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Nov 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.54% | - |
| Nov 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Nov 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Oct 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Oct 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Oct 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Oct 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Oct 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Oct 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Oct 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Oct 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Oct 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Oct 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 15, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 2.97% | 980 |
| Oct 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 13, 2025 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 6.69% | 400 |
| Oct 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Oct 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Oct 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Oct 7, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 4.31% | 4,000 |
| Oct 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Oct 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Oct 2, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Oct 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Sep 30, 2025 | 4.56 | 4.66 | 4.56 | 4.60 | 4.50 | -1.29% | 3,600 |
| Sep 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | 0.43% | - |
| Sep 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.53 | -3.33% | - |
| Sep 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -0.41% | - |
| Sep 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | -0.82% | - |
| Sep 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | -0.41% | - |
| Sep 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.77 | 2.52% | - |
| Sep 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | 1.28% | - |
| Sep 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | -2.08% | - |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -2.04% | - |
| Sep 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | -2.97% | - |
| Sep 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | -0.98% | - |
| Sep 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | 0.99% | - |
| Sep 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 1.00% | - |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 2.04% | - |
| Sep 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | - | - |
| Sep 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 1.24% | - |
| Sep 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 0.83% | - |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -7.69% | - |
| Sep 3, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.08 | 2.97% | 200 |
| Sep 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | -0.98% | - |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | -1.92% | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | 1.96% | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | 8.05% | - |
| Aug 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.61 | -3.28% | - |
| Aug 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.77 | -3.37% | - |
| Aug 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | -0.98% | - |
| Aug 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | -4.67% | - |
| Aug 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | - | - |
| Aug 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -1.83% | - |
| Aug 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 1.87% | - |
| Aug 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -0.93% | - |
| Aug 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | -3.57% | - |
| Aug 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.47 | 2.75% | - |
| Aug 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 2.83% | - |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | -0.93% | - |
| Aug 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -0.93% | - |
| Aug 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | 0.93% | - |
| Aug 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -4.46% | - |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.47 | 1.82% | 1 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 0.92% | - |
| Aug 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | -2.68% | - |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.47 | -3.45% | - |
| Jul 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | -2.52% | - |
| Jul 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.82 | 3.48% | - |
| Jul 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | - | - |
| Jul 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | - | - |
| Jul 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | 1.77% | - |
| Jul 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | 0.89% | - |
| Jul 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.47 | 2.75% | - |
| Jul 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - | - |
| Jul 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - | - |