Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.810 | 2.930 | 2.810 | 2.900 | 2.900 | 1,564 |
| 2026-02-03 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 2,198 |
| 2026-02-02 | 2.930 | 2.930 | 2.860 | 2.860 | 2.860 | 188 |
| 2026-01-30 | 2.750 | 2.820 | 2.750 | 2.820 | 2.820 | 1,812 |
| 2026-01-29 | 2.940 | 2.970 | 2.790 | 2.790 | 2.790 | 4,991 |
| 2026-01-28 | 2.980 | 2.980 | 2.820 | 2.820 | 2.820 | 505 |
| 2026-01-27 | 3.040 | 3.040 | 2.910 | 2.960 | 2.960 | 9,715 |
| 2026-01-26 | 2.970 | 2.970 | 2.900 | 2.960 | 2.960 | 1,115 |
| 2026-01-23 | 3.110 | 3.130 | 2.950 | 3.060 | 3.060 | 6,561 |
| 2026-01-22 | 2.990 | 3.150 | 2.990 | 3.150 | 3.150 | 9,395 |
| 2026-01-21 | 2.930 | 3.040 | 2.930 | 3.040 | 3.040 | 4,009 |
| 2026-01-20 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 1,231 |
| 2026-01-19 | 2.980 | 3.110 | 2.900 | 3.060 | 3.060 | 14,143 |
| 2026-01-16 | 3.190 | 3.190 | 3.000 | 3.050 | 3.050 | 13,931 |
| 2026-01-15 | 3.280 | 3.310 | 3.170 | 3.250 | 3.250 | 3,513 |
| 2026-01-14 | 3.100 | 3.170 | 2.930 | 3.170 | 3.170 | 13,655 |
| 2026-01-13 | 3.260 | 3.270 | 3.080 | 3.190 | 3.190 | 16,765 |
| 2026-01-12 | 3.060 | 3.260 | 3.060 | 3.230 | 3.230 | 6,676 |
| 2026-01-09 | 3.000 | 3.340 | 3.000 | 3.200 | 3.200 | 9,014 |
| 2026-01-08 | 3.030 | 3.110 | 2.980 | 3.080 | 3.080 | 6,803 |
| 2026-01-07 | 2.960 | 3.090 | 2.960 | 3.040 | 3.040 | 15,210 |
| 2026-01-06 | 2.810 | 2.990 | 2.750 | 2.950 | 2.950 | 28,573 |
| 2026-01-05 | 2.560 | 2.800 | 2.530 | 2.780 | 2.780 | 11,573 |
| 2026-01-02 | 2.470 | 2.530 | 2.470 | 2.500 | 2.500 | 3,266 |
| 2025-12-30 | 2.440 | 2.480 | 2.440 | 2.480 | 2.480 | 3,140 |
| 2025-12-29 | 2.390 | 2.450 | 2.330 | 2.420 | 2.420 | 12,094 |
| 2025-12-23 | 2.480 | 2.480 | 2.330 | 2.400 | 2.400 | 4,278 |
| 2025-12-22 | 2.420 | 2.480 | 2.340 | 2.420 | 2.420 | 12,832 |
| 2025-12-19 | 2.480 | 2.480 | 2.420 | 2.420 | 2.420 | 1,142 |
| 2025-12-18 | 2.640 | 2.640 | 2.400 | 2.500 | 2.500 | 8,494 |
| 2025-12-17 | 2.440 | 2.620 | 2.440 | 2.580 | 2.580 | 56,559 |
| 2025-12-16 | 2.660 | 2.670 | 2.610 | 2.670 | 2.670 | 3,181 |
| 2025-12-15 | 2.800 | 2.850 | 2.680 | 2.770 | 2.770 | 8,903 |
| 2025-12-12 | 2.720 | 2.860 | 2.720 | 2.810 | 2.810 | 2,812 |
| 2025-12-11 | 2.870 | 2.880 | 2.720 | 2.730 | 2.730 | 10,606 |
| 2025-12-10 | 2.700 | 2.830 | 2.700 | 2.820 | 2.820 | 4,328 |
| 2025-12-09 | 2.830 | 2.830 | 2.780 | 2.780 | 2.780 | 961 |
| 2025-12-08 | 2.820 | 2.820 | 2.740 | 2.790 | 2.790 | 6,104 |
| 2025-12-05 | 2.820 | 2.830 | 2.820 | 2.830 | 2.830 | 1,452 |
| 2025-12-04 | 2.850 | 2.850 | 2.760 | 2.830 | 2.830 | 11,757 |
| 2025-12-03 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1,243 |
| 2025-12-02 | 2.920 | 2.920 | 2.880 | 2.910 | 2.910 | 4,209 |
| 2025-12-01 | 2.980 | 2.980 | 2.850 | 2.880 | 2.880 | 332 |
| 2025-11-28 | 2.890 | 2.980 | 2.890 | 2.910 | 2.910 | 281 |
| 2025-11-27 | 2.990 | 2.990 | 2.850 | 2.890 | 2.890 | 3,674 |
| 2025-11-26 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 4,568 |
| 2025-11-25 | 2.880 | 2.880 | 2.790 | 2.850 | 2.850 | 687 |
| 2025-11-24 | 3.040 | 3.040 | 2.860 | 2.890 | 2.890 | 5,968 |
| 2025-11-21 | 2.900 | 3.040 | 2.900 | 2.970 | 2.970 | 1,146 |
| 2025-11-20 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 4,287 |
| 2025-11-19 | 3.000 | 3.000 | 2.880 | 2.940 | 2.940 | 6,971 |
| 2025-11-18 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-11-17 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 1,755 |
| 2025-11-14 | 2.960 | 3.080 | 2.900 | 3.020 | 3.020 | 11,641 |
| 2025-11-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-12 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 3,285 |
| 2025-11-11 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 5,500 |
| 2025-11-10 | 3.110 | 3.130 | 3.050 | 3.100 | 3.100 | 9,805 |
| 2025-11-07 | 3.160 | 3.200 | 3.080 | 3.120 | 3.120 | 4,322 |
| 2025-11-06 | 3.090 | 3.170 | 3.080 | 3.130 | 3.130 | 18,582 |
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.