Heidelberg Pharma AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.230 | 4.630 | 4.230 | 4.480 | 4.480 | 51,658 |
| 2025-08-12 | 4.260 | 4.300 | 4.230 | 4.230 | 4.230 | 12,309 |
| 2025-08-11 | 4.330 | 4.330 | 4.200 | 4.220 | 4.220 | 2,627 |
| 2025-08-08 | 4.250 | 4.250 | 4.180 | 4.180 | 4.180 | 3,774 |
| 2025-08-07 | 4.110 | 4.210 | 4.110 | 4.200 | 4.200 | 32,546 |
| 2025-08-06 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 26,986 |
| 2025-08-05 | 4.280 | 4.280 | 4.270 | 4.280 | 4.280 | 7,519 |
| 2025-08-04 | 4.300 | 4.300 | 4.270 | 4.290 | 4.290 | 765 |
| 2025-08-01 | 4.290 | 4.400 | 4.150 | 4.190 | 4.190 | 69,717 |
| 2025-07-31 | 4.340 | 4.340 | 4.150 | 4.180 | 4.180 | 9,731 |
| 2025-07-30 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 1,252 |
| 2025-07-29 | 4.700 | 4.700 | 4.210 | 4.320 | 4.320 | 5,708 |
| 2025-07-28 | 4.250 | 4.670 | 4.180 | 4.670 | 4.670 | 15,897 |
| 2025-07-25 | 4.500 | 4.570 | 4.260 | 4.470 | 4.470 | 14,722 |
| 2025-07-24 | 4.050 | 4.510 | 4.050 | 4.440 | 4.440 | 8,520 |
| 2025-07-23 | 3.900 | 4.370 | 3.850 | 3.970 | 3.970 | 17,173 |
| 2025-07-22 | 4.120 | 4.120 | 3.670 | 3.700 | 3.700 | 31,611 |
| 2025-07-21 | 4.250 | 4.250 | 3.750 | 4.080 | 4.080 | 7,584 |
| 2025-07-18 | 4.440 | 4.440 | 4.260 | 4.300 | 4.300 | 11,105 |
| 2025-07-17 | 4.710 | 4.710 | 4.440 | 4.490 | 4.490 | 6,502 |
| 2025-07-16 | 4.710 | 4.750 | 4.700 | 4.750 | 4.750 | 1,535 |
| 2025-07-15 | 4.760 | 4.780 | 4.750 | 4.770 | 4.770 | 11,511 |
| 2025-07-14 | 4.830 | 4.830 | 4.700 | 4.710 | 4.710 | 16,493 |
| 2025-07-11 | 4.860 | 4.890 | 4.700 | 4.770 | 4.770 | 3,997 |
| 2025-07-10 | 4.690 | 4.970 | 4.690 | 4.770 | 4.770 | 9,304 |
| 2025-07-09 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 1,050 |
| 2025-07-08 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 793 |
| 2025-07-07 | 4.690 | 4.690 | 4.490 | 4.630 | 4.630 | 3,638 |
| 2025-07-04 | 4.500 | 4.600 | 4.390 | 4.600 | 4.600 | 1,995 |
| 2025-07-03 | 4.540 | 4.610 | 4.540 | 4.560 | 4.560 | 1,316 |
| 2025-07-02 | 4.720 | 4.740 | 4.590 | 4.590 | 4.590 | 8,918 |
| 2025-07-01 | 4.900 | 4.900 | 4.650 | 4.720 | 4.720 | 2,654 |
| 2025-06-30 | 4.880 | 4.950 | 4.680 | 4.680 | 4.680 | 14,861 |
| 2025-06-27 | 4.110 | 4.740 | 4.110 | 4.740 | 4.740 | 34,996 |
| 2025-06-26 | 4.050 | 4.240 | 4.000 | 4.150 | 4.150 | 7,887 |
| 2025-06-25 | 4.040 | 4.040 | 3.800 | 3.980 | 3.980 | 3,386 |
| 2025-06-24 | 4.060 | 4.240 | 3.820 | 4.010 | 4.010 | 12,286 |
| 2025-06-23 | 3.870 | 3.910 | 3.740 | 3.910 | 3.910 | 4,789 |
| 2025-06-20 | 3.800 | 3.960 | 3.800 | 3.960 | 3.960 | 7,282 |
| 2025-06-19 | 3.910 | 3.910 | 3.750 | 3.810 | 3.810 | 12,233 |
| 2025-06-18 | 4.280 | 4.280 | 3.840 | 4.000 | 4.000 | 12,891 |
| 2025-06-17 | 4.440 | 4.440 | 4.230 | 4.280 | 4.280 | 4,292 |
| 2025-06-16 | 4.290 | 4.540 | 4.230 | 4.310 | 4.310 | 5,552 |
| 2025-06-13 | 4.670 | 4.740 | 3.900 | 4.280 | 4.280 | 53,739 |
| 2025-06-12 | 4.640 | 4.730 | 4.630 | 4.730 | 4.730 | 3,993 |
| 2025-06-11 | 4.570 | 4.800 | 4.570 | 4.690 | 4.690 | 24,943 |
| 2025-06-10 | 4.710 | 4.790 | 4.560 | 4.660 | 4.660 | 20,865 |
| 2025-06-09 | 4.670 | 4.890 | 4.550 | 4.550 | 4.550 | 10,099 |
| 2025-06-06 | 5.240 | 5.360 | 4.650 | 4.750 | 4.750 | 108,171 |
| 2025-06-05 | 3.980 | 4.700 | 3.880 | 4.500 | 4.500 | 153,017 |
| 2025-06-04 | 3.750 | 3.980 | 3.730 | 3.920 | 3.920 | 20,227 |
| 2025-06-03 | 3.390 | 3.700 | 3.390 | 3.700 | 3.700 | 12,763 |
| 2025-06-02 | 3.570 | 3.570 | 3.450 | 3.450 | 3.450 | 5,011 |
| 2025-05-30 | 3.630 | 3.630 | 3.360 | 3.380 | 3.380 | 22,617 |
| 2025-05-29 | 3.670 | 3.670 | 3.470 | 3.580 | 3.580 | 2,320 |
| 2025-05-28 | 3.640 | 3.690 | 3.360 | 3.450 | 3.450 | 14,365 |
| 2025-05-27 | 3.500 | 3.700 | 3.490 | 3.550 | 3.550 | 50,462 |
| 2025-05-26 | 3.440 | 3.580 | 3.350 | 3.470 | 3.470 | 13,026 |
| 2025-05-23 | 3.340 | 3.600 | 3.250 | 3.310 | 3.310 | 25,651 |
| 2025-05-22 | 3.250 | 3.340 | 3.240 | 3.340 | 3.340 | 7,000 |
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.