Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 14 |
| 2025-10-21 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 89 |
| 2025-10-20 | 3.090 | 3.090 | 2.890 | 2.890 | 2.890 | 25 |
| 2025-10-17 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-10-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-10-15 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 2 |
| 2025-10-14 | 3.170 | 3.170 | 2.940 | 2.940 | 2.940 | 24 |
| 2025-10-13 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 183 |
| 2025-10-10 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 6 |
| 2025-10-09 | 3.090 | 3.150 | 3.030 | 3.150 | 3.150 | 18 |
| 2025-10-08 | 3.220 | 3.220 | 3.020 | 3.020 | 3.020 | 120 |
| 2025-10-07 | 2.990 | 3.090 | 2.990 | 3.090 | 3.090 | 3 |
| 2025-10-06 | 3.190 | 3.190 | 3.010 | 3.170 | 3.170 | 132 |
| 2025-10-03 | 3.130 | 3.130 | 3.070 | 3.100 | 3.100 | 178 |
| 2025-10-02 | 3.250 | 3.250 | 3.140 | 3.140 | 3.140 | 8 |
| 2025-10-01 | 3.290 | 3.290 | 3.130 | 3.130 | 3.130 | 56 |
| 2025-09-30 | 3.020 | 3.030 | 2.920 | 3.030 | 3.030 | 7 |
| 2025-09-29 | 2.970 | 3.020 | 2.970 | 2.980 | 2.980 | 11 |
| 2025-09-26 | 3.080 | 3.080 | 2.860 | 2.980 | 2.980 | 118 |
| 2025-09-25 | 3.290 | 3.290 | 2.750 | 2.950 | 2.950 | 670 |
| 2025-09-24 | 3.490 | 3.500 | 3.380 | 3.500 | 3.500 | 104 |
| 2025-09-23 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 92 |
| 2025-09-22 | 3.520 | 3.520 | 3.410 | 3.410 | 3.410 | 12 |
| 2025-09-19 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 40 |
| 2025-09-18 | 3.590 | 3.590 | 3.450 | 3.490 | 3.490 | 308 |
| 2025-09-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-16 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 36 |
| 2025-09-15 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 169 |
| 2025-09-12 | 3.520 | 3.570 | 3.460 | 3.460 | 3.460 | 273 |
| 2025-09-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 35 |
| 2025-09-10 | 3.660 | 3.660 | 3.490 | 3.490 | 3.490 | 90 |
| 2025-09-09 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 345 |
| 2025-09-08 | 3.620 | 3.620 | 3.410 | 3.470 | 3.470 | 103 |
| 2025-09-05 | 3.410 | 3.500 | 3.410 | 3.490 | 3.490 | 1,314 |
| 2025-09-04 | 3.540 | 3.540 | 3.410 | 3.410 | 3.410 | 43 |
| 2025-09-03 | 3.330 | 3.430 | 3.300 | 3.300 | 3.300 | 1,127 |
| 2025-09-02 | 3.600 | 3.640 | 3.410 | 3.410 | 3.410 | 712 |
| 2025-09-01 | 3.630 | 3.800 | 3.570 | 3.570 | 3.570 | 398 |
| 2025-08-29 | 3.610 | 3.760 | 3.500 | 3.700 | 3.700 | 3,408 |
| 2025-08-28 | 3.240 | 3.680 | 3.240 | 3.680 | 3.680 | 6,696 |
| 2025-08-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3 |
| 2025-08-26 | 4.460 | 4.520 | 4.460 | 4.520 | 4.520 | 7 |
| 2025-08-22 | 4.400 | 4.640 | 4.320 | 4.320 | 4.320 | 86 |
| 2025-08-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 19 |
| 2025-08-20 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 2 |
| 2025-08-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-08-18 | 4.200 | 4.440 | 4.200 | 4.440 | 4.440 | 33 |
| 2025-08-15 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-08-14 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 5 |
| 2025-08-13 | 4.350 | 4.550 | 4.350 | 4.550 | 4.550 | 2 |
| 2025-08-12 | 4.300 | 4.330 | 4.300 | 4.330 | 4.330 | 2 |
| 2025-08-11 | 4.370 | 4.370 | 4.280 | 4.280 | 4.280 | 18 |
| 2025-08-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 43 |
| 2025-08-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-08-06 | 4.390 | 4.390 | 4.200 | 4.200 | 4.200 | 5 |
| 2025-08-05 | 4.390 | 4.390 | 4.230 | 4.230 | 4.230 | 178 |
| 2025-08-04 | 4.370 | 4.370 | 4.170 | 4.170 | 4.170 | 24 |
| 2025-08-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2025-07-31 | 4.340 | 4.340 | 4.150 | 4.150 | 4.150 | 127 |
| 2025-07-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
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.