Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.050 | 3.090 | 2.920 | 3.090 | 3.090 | 53 |
| 2026-01-16 | 3.130 | 3.130 | 3.060 | 3.060 | 3.060 | 4 |
| 2026-01-15 | 3.210 | 3.310 | 3.210 | 3.310 | 3.310 | 28 |
| 2026-01-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2026-01-13 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 790 |
| 2026-01-12 | 3.260 | 3.260 | 3.050 | 3.190 | 3.190 | 1,547 |
| 2026-01-09 | 3.090 | 3.200 | 3.090 | 3.200 | 3.200 | 96 |
| 2026-01-08 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-07 | 3.000 | 3.040 | 2.990 | 3.040 | 3.040 | 1,400 |
| 2026-01-06 | 2.940 | 2.990 | 2.940 | 2.960 | 2.960 | 36 |
| 2026-01-05 | 2.560 | 2.720 | 2.560 | 2.660 | 2.660 | 22 |
| 2026-01-02 | 2.530 | 2.530 | 2.480 | 2.520 | 2.520 | 173 |
| 2025-12-31 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2025-12-30 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2025-12-29 | 2.330 | 2.440 | 2.330 | 2.440 | 2.440 | 10 |
| 2025-12-24 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2025-12-23 | 2.320 | 2.390 | 2.320 | 2.390 | 2.390 | 70 |
| 2025-12-22 | 2.340 | 2.490 | 2.340 | 2.490 | 2.490 | 80 |
| 2025-12-19 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2025-12-18 | 2.630 | 2.630 | 2.460 | 2.460 | 2.460 | 55 |
| 2025-12-17 | 2.500 | 2.560 | 2.500 | 2.560 | 2.560 | 134 |
| 2025-12-16 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2025-12-15 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 18 |
| 2025-12-12 | 2.880 | 2.880 | 2.830 | 2.830 | 2.830 | 1 |
| 2025-12-11 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 54 |
| 2025-12-10 | 2.830 | 2.830 | 2.710 | 2.820 | 2.820 | 2 |
| 2025-12-09 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 1,508 |
| 2025-12-08 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 3 |
| 2025-12-05 | 2.710 | 2.830 | 2.700 | 2.830 | 2.830 | 212 |
| 2025-12-04 | 2.850 | 2.850 | 2.760 | 2.760 | 2.760 | 581 |
| 2025-12-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-12-02 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-12-01 | 2.980 | 2.980 | 2.860 | 2.860 | 2.860 | 2 |
| 2025-11-28 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-11-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-11-26 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-11-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 5 |
| 2025-11-24 | 3.040 | 3.040 | 2.890 | 2.890 | 2.890 | 51 |
| 2025-11-21 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-11-20 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-11-19 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 145 |
| 2025-11-18 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 2 |
| 2025-11-17 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 38 |
| 2025-11-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-11-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-11-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-11-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-11-10 | 3.110 | 3.160 | 3.110 | 3.120 | 3.120 | 8 |
| 2025-11-07 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 40 |
| 2025-11-06 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-11-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-11-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-11-03 | 3.090 | 3.090 | 2.940 | 2.940 | 2.940 | 8 |
| 2025-10-31 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 24 |
| 2025-10-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-10-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 13 |
| 2025-10-28 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 30 |
| 2025-10-27 | 3.150 | 3.150 | 3.010 | 3.010 | 3.010 | 12 |
| 2025-10-24 | 3.120 | 3.120 | 3.030 | 3.030 | 3.030 | 1 |
| 2025-10-23 | 3.190 | 3.260 | 3.090 | 3.250 | 3.250 | 198 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.