Heidelberg Pharma AG HPHA
XETR · Germany · Health Technology
€2.360.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.35 | -0.42% | €2.43 | €2.44 | €2.33 | 1.55K |
| 2026-09-30 | €2.36 | -6.35% | €2.46 | €2.46 | €2.30 | 36.34K |
| 2026-09-29 | €2.52 | -2.33% | €2.40 | €2.52 | €2.30 | 21.38K |
| 2026-09-28 | €2.58 | 0.00% | €2.58 | €2.58 | €2.44 | 1.47K |
| 2026-09-25 | €2.58 | +1.98% | €2.53 | €2.58 | €2.53 | 355 |
| 2026-09-24 | €2.53 | -1.17% | €2.53 | €2.53 | €2.53 | 374 |
| 2026-09-23 | €2.56 | +1.19% | €2.52 | €2.56 | €2.44 | 1.82K |
| 2026-09-22 | €2.53 | +1.61% | €2.50 | €2.57 | €2.44 | 10.84K |
| 2026-09-21 | €2.49 | -1.19% | €2.57 | €2.57 | €2.42 | 2.70K |
| 2026-09-18 | €2.52 | -0.79% | €2.54 | €2.60 | €2.48 | 7.91K |
| 2026-09-17 | €2.54 | -0.39% | €2.54 | €2.54 | €2.50 | 989 |
| 2026-09-16 | €2.55 | +1.59% | €2.50 | €2.55 | €2.50 | 329 |
| 2026-09-15 | €2.51 | +4.58% | €2.58 | €2.58 | €2.48 | 2.31K |
| 2026-09-14 | €2.40 | -4.00% | €2.45 | €2.61 | €2.40 | 4.12K |
| 2026-09-11 | €2.50 | +2.04% | €2.40 | €2.50 | €2.40 | 958 |
| 2026-09-10 | €2.45 | -2.00% | €2.46 | €2.46 | €2.45 | 104 |
| 2026-09-09 | €2.50 | -1.96% | €2.50 | €2.57 | €2.43 | 2.29K |
| 2026-09-08 | €2.55 | +0.79% | €2.50 | €2.55 | €2.46 | 187 |
| 2026-09-07 | €2.53 | 0.00% | €2.58 | €2.60 | €2.50 | 2.28K |
| 2026-09-04 | €2.53 | +2.02% | €2.53 | €2.57 | €2.46 | 1.24K |
| 2026-09-03 | €2.48 | +2.48% | €2.54 | €2.56 | €2.48 | 2.99K |
| 2026-09-02 | €2.42 | -5.10% | €2.50 | €2.50 | €2.42 | 219 |
| 2026-09-01 | €2.55 | +2.00% | €2.70 | €2.70 | €2.49 | 2.49K |
| 2026-08-31 | €2.50 | -4.58% | €2.70 | €2.70 | €2.50 | 2.98K |
| 2026-08-28 | €2.62 | +4.80% | €2.55 | €2.73 | €2.54 | 12.13K |
| 2026-08-27 | €2.50 | +0.81% | €2.50 | €2.50 | €2.50 | 184 |
| 2026-08-26 | €2.48 | -1.59% | €2.53 | €2.53 | €2.48 | 106 |
| 2026-08-25 | €2.52 | -0.40% | €2.50 | €2.52 | €2.50 | 1.10K |
| 2026-08-24 | €2.53 | +2.85% | €2.57 | €2.57 | €2.50 | 109 |
| 2026-08-21 | €2.46 | -2.38% | €2.54 | €2.58 | €2.46 | 5.04K |
| 2026-08-20 | €2.52 | +0.40% | €2.58 | €2.58 | €2.42 | 400 |
| 2026-08-19 | €2.51 | -0.79% | €2.58 | €2.58 | €2.51 | 128 |
| 2026-08-18 | €2.53 | -1.17% | €2.56 | €2.56 | €2.53 | 1.10K |
| 2026-08-17 | €2.56 | +1.59% | €2.62 | €2.62 | €2.43 | 4.34K |
| 2026-08-14 | €2.52 | -1.56% | €2.55 | €2.65 | €2.52 | 5.70K |
| 2026-08-13 | €2.56 | +0.39% | €2.60 | €2.60 | €2.48 | 1.54K |
| 2026-08-12 | €2.55 | +0.79% | €2.51 | €2.55 | €2.47 | 2.61K |
| 2026-08-11 | €2.53 | +1.20% | €2.56 | €2.56 | €2.45 | 2.65K |
| 2026-08-10 | €2.50 | +1.21% | €2.55 | €2.62 | €2.49 | 4.08K |
| 2026-08-07 | €2.47 | -1.59% | €2.57 | €2.57 | €2.43 | 5.34K |
| 2026-08-06 | €2.51 | -1.18% | €2.57 | €2.57 | €2.47 | 2.47K |
| 2026-08-05 | €2.54 | -2.31% | €2.57 | €2.57 | €2.50 | 767 |
| 2026-08-04 | €2.60 | -1.89% | €2.65 | €2.65 | €2.60 | 1 |
| 2026-08-03 | €2.65 | +5.58% | €2.59 | €2.65 | €2.50 | 6.31K |
| 2026-07-31 | €2.51 | -2.33% | €2.52 | €2.52 | €2.50 | 689 |
| 2026-07-30 | €2.57 | -0.77% | €2.55 | €2.59 | €2.55 | 123 |
| 2026-07-29 | €2.59 | +1.17% | €2.59 | €2.59 | €2.58 | 11 |
| 2026-07-28 | €2.56 | +0.39% | €2.56 | €2.56 | €2.56 | 0 |
| 2026-07-27 | €2.55 | -3.77% | €2.60 | €2.60 | €2.51 | 1.00K |
| 2026-07-24 | €2.65 | +1.15% | €2.62 | €2.65 | €2.62 | 438 |
| 2026-07-23 | €2.62 | +1.95% | €2.56 | €2.64 | €2.56 | 225 |
| 2026-07-22 | €2.57 | +4.47% | €2.52 | €2.60 | €2.52 | 10.47K |
| 2026-07-21 | €2.46 | 0.00% | €2.48 | €2.48 | €2.46 | 4.55K |
| 2026-07-20 | €2.46 | 0.00% | €2.38 | €2.54 | €2.38 | 77 |
| 2026-07-17 | €2.46 | -3.53% | €2.60 | €2.60 | €2.38 | 31.78K |
| 2026-07-16 | €2.55 | 0.00% | €2.60 | €2.60 | €2.50 | 1.76K |
| 2026-07-15 | €2.55 | -1.92% | €2.52 | €2.60 | €2.52 | 39 |
| 2026-07-14 | €2.60 | -1.52% | €2.72 | €2.72 | €2.52 | 4.18K |
| 2026-07-13 | €2.64 | -0.75% | €2.55 | €2.64 | €2.55 | 9 |
| 2026-07-10 | €2.66 | +0.38% | €2.65 | €2.79 | €2.65 | 1.08K |
| 2026-07-09 | €2.65 | +1.53% | €2.61 | €2.68 | €2.61 | 326 |
| 2026-07-08 | €2.61 | +0.38% | €2.68 | €2.68 | €2.61 | 28 |
| 2026-07-07 | €2.60 | -0.38% | €2.61 | €2.65 | €2.60 | 923 |
| 2026-07-06 | €2.61 | 0.00% | €2.56 | €2.61 | €2.56 | 705 |
| 2026-07-03 | €2.61 | +2.35% | €2.65 | €2.65 | €2.56 | 815 |
| 2026-07-02 | €2.55 | -0.78% | €2.69 | €2.69 | €2.55 | 3.53K |
| 2026-07-01 | €2.57 | -0.77% | €2.70 | €2.70 | €2.57 | 153 |
| 2026-06-30 | €2.59 | -2.63% | €2.60 | €2.62 | €2.55 | 8.16K |
| 2026-06-29 | €2.66 | 0.00% | €2.66 | €2.74 | €2.66 | 101 |
| 2026-06-26 | €2.66 | -0.37% | €2.62 | €2.71 | €2.62 | 4.50K |
| 2026-06-25 | €2.67 | +1.52% | €2.69 | €2.69 | €2.67 | 46 |
| 2026-06-24 | €2.63 | 0.00% | €2.63 | €2.63 | €2.63 | 8 |
| 2026-06-23 | €2.63 | 0.00% | €2.67 | €2.67 | €2.55 | 1.82K |
| 2026-06-22 | €2.63 | +1.94% | €2.65 | €2.65 | €2.63 | 31 |
| 2026-06-19 | €2.58 | -0.77% | €2.64 | €2.64 | €2.58 | 45 |
| 2026-06-18 | €2.60 | -0.38% | €2.52 | €2.60 | €2.52 | 3 |
| 2026-06-17 | €2.61 | -1.51% | €2.66 | €2.66 | €2.55 | 20 |
| 2026-06-16 | €2.65 | +1.53% | €2.65 | €2.65 | €2.65 | 426 |
| 2026-06-15 | €2.61 | +1.16% | €2.64 | €2.65 | €2.54 | 1.08K |
| 2026-06-12 | €2.58 | +0.39% | €2.64 | €2.64 | €2.52 | 87 |
| 2026-06-11 | €2.57 | -1.15% | €2.63 | €2.63 | €2.57 | 97 |
| 2026-06-10 | €2.60 | -0.38% | €2.60 | €2.65 | €2.53 | 1.11K |
| 2026-06-09 | €2.61 | +0.77% | €2.65 | €2.65 | €2.52 | 5.22K |
| 2026-06-08 | €2.59 | -4.07% | €2.77 | €2.77 | €2.53 | 14.14K |
| 2026-06-05 | €2.70 | -0.37% | €2.75 | €2.75 | €2.68 | 20 |
| 2026-06-04 | €2.71 | 0.00% | €2.77 | €2.77 | €2.71 | 162 |
| 2026-06-03 | €2.71 | +0.74% | €2.77 | €2.77 | €2.67 | 66 |
| 2026-06-02 | €2.69 | -2.18% | €2.74 | €2.74 | €2.69 | 8.50K |
| 2026-06-01 | €2.75 | +3.00% | €2.72 | €2.87 | €2.71 | 15.78K |
| 2026-05-29 | €2.67 | -0.74% | €2.72 | €2.72 | €2.67 | 5.69K |