Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4.530 | 4.700 | 4.250 | 4.250 | 4.250 | 77 |
| 2025-07-28 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 4 |
| 2025-07-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-07-24 | 4.310 | 4.550 | 4.310 | 4.550 | 4.550 | 267 |
| 2025-07-23 | 4.220 | 4.420 | 4.220 | 4.370 | 4.370 | 119 |
| 2025-07-22 | 4.120 | 4.120 | 3.670 | 3.670 | 3.670 | 63 |
| 2025-07-21 | 4.210 | 4.210 | 3.810 | 3.810 | 3.810 | 217 |
| 2025-07-18 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 3 |
| 2025-07-17 | 4.610 | 4.640 | 4.400 | 4.400 | 4.400 | 938 |
| 2025-07-16 | 4.790 | 4.790 | 4.700 | 4.700 | 4.700 | 15 |
| 2025-07-15 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1 |
| 2025-07-14 | 4.760 | 4.810 | 4.760 | 4.810 | 4.810 | 11 |
| 2025-07-11 | 4.880 | 4.880 | 4.700 | 4.840 | 4.840 | 194 |
| 2025-07-10 | 4.630 | 4.880 | 4.630 | 4.880 | 4.880 | 894 |
| 2025-07-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-07-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 18 |
| 2025-07-07 | 4.700 | 4.700 | 4.490 | 4.640 | 4.640 | 54 |
| 2025-07-04 | 4.650 | 4.650 | 4.630 | 4.630 | 4.630 | 5 |
| 2025-07-03 | 4.540 | 4.660 | 4.460 | 4.660 | 4.660 | 75 |
| 2025-07-02 | 4.720 | 4.740 | 4.720 | 4.740 | 4.740 | 46 |
| 2025-07-01 | 4.820 | 4.820 | 4.650 | 4.650 | 4.650 | 616 |
| 2025-06-30 | 4.950 | 4.950 | 4.790 | 4.850 | 4.850 | 1,250 |
| 2025-06-27 | 4.150 | 4.700 | 4.150 | 4.700 | 4.700 | 653 |
| 2025-06-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 53 |
| 2025-06-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-06-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 22 |
| 2025-06-23 | 4.050 | 4.050 | 3.740 | 3.910 | 3.910 | 24 |
| 2025-06-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2 |
| 2025-06-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-06-18 | 3.950 | 4.040 | 3.950 | 4.040 | 4.040 | 51 |
| 2025-06-17 | 4.240 | 4.430 | 4.240 | 4.260 | 4.260 | 47 |
| 2025-06-16 | 4.300 | 4.490 | 4.280 | 4.350 | 4.350 | 105 |
| 2025-06-13 | 4.740 | 4.740 | 3.950 | 4.270 | 4.270 | 305 |
| 2025-06-12 | 4.610 | 4.770 | 4.610 | 4.620 | 4.620 | 131 |
| 2025-06-11 | 4.570 | 4.820 | 4.570 | 4.810 | 4.810 | 85 |
| 2025-06-10 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 25 |
| 2025-06-09 | 4.750 | 4.900 | 4.660 | 4.700 | 4.700 | 153 |
| 2025-06-06 | 5.160 | 5.420 | 4.660 | 4.750 | 4.750 | 251 |
| 2025-06-05 | 3.990 | 4.550 | 3.990 | 4.550 | 4.550 | 200 |
| 2025-06-04 | 3.790 | 3.970 | 3.730 | 3.960 | 3.960 | 233 |
| 2025-06-03 | 3.390 | 3.680 | 3.390 | 3.680 | 3.680 | 548 |
| 2025-06-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-05-30 | 3.570 | 3.570 | 3.360 | 3.360 | 3.360 | 148 |
| 2025-05-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
| 2025-05-28 | 3.640 | 3.650 | 3.280 | 3.420 | 3.420 | 67 |
| 2025-05-27 | 3.580 | 3.690 | 3.490 | 3.490 | 3.490 | 500 |
| 2025-05-23 | 3.330 | 3.590 | 3.240 | 3.310 | 3.310 | 298 |
| 2025-05-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10 |
| 2025-05-21 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 46 |
| 2025-05-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 17 |
| 2025-05-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-16 | 3.380 | 3.380 | 3.200 | 3.200 | 3.200 | 8 |
| 2025-05-15 | 3.250 | 3.250 | 3.220 | 3.220 | 3.220 | 12 |
| 2025-05-14 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 10 |
| 2025-05-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-05-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-05-09 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-05-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-05-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2025-05-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 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.