Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.880 | 3.040 | 2.880 | 2.960 | 2.960 | 1,549 |
| 2025-11-04 | 3.010 | 3.010 | 2.980 | 2.980 | 2.980 | 200 |
| 2025-11-03 | 3.090 | 3.090 | 2.890 | 2.980 | 2.980 | 34,002 |
| 2025-10-31 | 2.910 | 2.970 | 2.910 | 2.970 | 2.970 | 369 |
| 2025-10-30 | 3.090 | 3.090 | 2.910 | 3.000 | 3.000 | 2,288 |
| 2025-10-29 | 3.070 | 3.070 | 2.920 | 3.020 | 3.020 | 3,963 |
| 2025-10-28 | 3.070 | 3.070 | 2.930 | 2.970 | 2.970 | 334 |
| 2025-10-27 | 3.150 | 3.170 | 3.000 | 3.070 | 3.070 | 25,365 |
| 2025-10-24 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 2,320 |
| 2025-10-23 | 3.190 | 3.310 | 3.040 | 3.060 | 3.060 | 50,001 |
| 2025-10-22 | 2.910 | 2.980 | 2.900 | 2.900 | 2.900 | 2,195 |
| 2025-10-21 | 2.990 | 3.040 | 2.820 | 2.930 | 2.930 | 30,198 |
| 2025-10-20 | 3.090 | 3.090 | 2.890 | 2.940 | 2.940 | 15,621 |
| 2025-10-17 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 3,910 |
| 2025-10-16 | 3.000 | 3.110 | 3.000 | 3.080 | 3.080 | 6,650 |
| 2025-10-15 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 1,925 |
| 2025-10-14 | 3.000 | 3.030 | 2.940 | 2.990 | 2.990 | 4,953 |
| 2025-10-13 | 3.070 | 3.160 | 3.010 | 3.080 | 3.080 | 7,389 |
| 2025-10-10 | 3.010 | 3.130 | 3.010 | 3.130 | 3.130 | 167 |
| 2025-10-09 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 1,536 |
| 2025-10-08 | 3.210 | 3.210 | 3.010 | 3.110 | 3.110 | 1,400 |
| 2025-10-07 | 3.250 | 3.250 | 3.010 | 3.120 | 3.120 | 7,589 |
| 2025-10-06 | 3.200 | 3.200 | 3.080 | 3.180 | 3.180 | 6,323 |
| 2025-10-03 | 3.130 | 3.130 | 3.020 | 3.110 | 3.110 | 6,615 |
| 2025-10-02 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 3,069 |
| 2025-10-01 | 3.200 | 3.290 | 3.170 | 3.240 | 3.240 | 12,532 |
| 2025-09-30 | 2.990 | 3.100 | 2.920 | 3.100 | 3.100 | 3,509 |
| 2025-09-29 | 2.900 | 3.030 | 2.880 | 2.960 | 2.960 | 5,678 |
| 2025-09-26 | 3.040 | 3.200 | 2.890 | 2.940 | 2.940 | 24,735 |
| 2025-09-25 | 3.390 | 3.390 | 2.670 | 2.980 | 2.980 | 53,100 |
| 2025-09-24 | 3.490 | 3.550 | 3.380 | 3.450 | 3.450 | 7,448 |
| 2025-09-23 | 3.610 | 3.610 | 3.400 | 3.470 | 3.470 | 1,669 |
| 2025-09-22 | 3.510 | 3.590 | 3.420 | 3.510 | 3.510 | 268 |
| 2025-09-19 | 3.540 | 3.590 | 3.450 | 3.500 | 3.500 | 28,782 |
| 2025-09-18 | 3.450 | 3.560 | 3.450 | 3.490 | 3.490 | 7,887 |
| 2025-09-17 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 3,385 |
| 2025-09-16 | 3.450 | 3.520 | 3.450 | 3.520 | 3.520 | 3 |
| 2025-09-15 | 3.530 | 3.540 | 3.450 | 3.490 | 3.490 | 639 |
| 2025-09-12 | 3.690 | 3.690 | 3.460 | 3.460 | 3.460 | 19,037 |
| 2025-09-11 | 3.590 | 3.590 | 3.450 | 3.540 | 3.540 | 8,784 |
| 2025-09-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,100 |
| 2025-09-09 | 3.580 | 3.600 | 3.550 | 3.550 | 3.550 | 2,576 |
| 2025-09-08 | 3.410 | 3.610 | 3.410 | 3.540 | 3.540 | 4,104 |
| 2025-09-05 | 3.420 | 3.570 | 3.420 | 3.520 | 3.520 | 6,285 |
| 2025-09-04 | 3.490 | 3.510 | 3.400 | 3.420 | 3.420 | 15,210 |
| 2025-09-03 | 3.340 | 3.420 | 3.150 | 3.360 | 3.360 | 10,752 |
| 2025-09-02 | 3.600 | 3.600 | 3.430 | 3.490 | 3.490 | 8,031 |
| 2025-09-01 | 3.770 | 3.770 | 3.580 | 3.630 | 3.630 | 10,019 |
| 2025-08-29 | 3.610 | 3.770 | 3.600 | 3.670 | 3.670 | 16,295 |
| 2025-08-28 | 3.340 | 3.660 | 3.240 | 3.660 | 3.660 | 62,574 |
| 2025-08-27 | 4.500 | 4.600 | 4.500 | 4.550 | 4.550 | 4,107 |
| 2025-08-26 | 4.570 | 4.640 | 4.520 | 4.520 | 4.520 | 5,685 |
| 2025-08-25 | 4.450 | 4.500 | 4.230 | 4.380 | 4.380 | 2,606 |
| 2025-08-22 | 4.320 | 4.550 | 4.320 | 4.380 | 4.380 | 2,491 |
| 2025-08-21 | 4.340 | 4.340 | 4.200 | 4.320 | 4.320 | 7,480 |
| 2025-08-20 | 4.350 | 4.360 | 4.230 | 4.250 | 4.250 | 12,534 |
| 2025-08-19 | 4.440 | 4.540 | 4.440 | 4.450 | 4.450 | 1,625 |
| 2025-08-18 | 4.200 | 4.500 | 4.200 | 4.440 | 4.440 | 4,775 |
| 2025-08-15 | 4.440 | 4.440 | 4.230 | 4.280 | 4.280 | 455 |
| 2025-08-14 | 4.500 | 4.500 | 4.250 | 4.280 | 4.280 | 24,493 |
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.