HPR.F - Horizon Pharma Public Limited Company

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202025.0025.2025.0025.2025.20100
26 Mar 202025.4026.4025.4026.4026.40-
25 Mar 202025.2025.2024.6024.6024.60-
24 Mar 202024.0024.2024.0024.2024.20-
23 Mar 202022.6023.0022.6023.0023.00-
20 Mar 202025.4025.4024.2024.2024.20-
19 Mar 202022.8023.4022.8023.4023.40-
18 Mar 202024.8024.8024.0024.0024.00-
17 Mar 202023.4024.0023.4024.0024.00-
16 Mar 202025.8025.8021.8022.4022.40100
13 Mar 202024.0024.4024.0024.4024.40-
12 Mar 202027.0027.0025.4025.4025.40-
11 Mar 202028.2028.2027.6027.6027.60-
10 Mar 202029.4029.4028.2028.2028.20100
09 Mar 202029.0029.0028.4028.8028.80130
06 Mar 202031.8031.8030.4030.4030.40-
05 Mar 202032.6032.6032.0032.0032.00-
04 Mar 202030.6031.4030.6031.4031.40-
03 Mar 202031.4031.4030.8030.8030.80-
02 Mar 202030.6030.6030.6030.6030.60-
28 Feb 202030.0030.6029.4030.6030.6028
27 Feb 202032.0032.0030.8031.6031.6050
26 Feb 202031.0033.0031.0033.0033.00-
25 Feb 202031.6031.8031.6031.8031.80-
24 Feb 202032.6032.6031.2031.2031.2015
21 Feb 202033.0033.0032.6032.6032.60-
20 Feb 202033.2033.2032.8032.8032.80-
19 Feb 202032.8032.8032.8032.8032.80-
18 Feb 202033.0033.0033.0033.0033.00-
17 Feb 202033.0033.0033.0033.0033.00-
14 Feb 202033.0033.0032.6032.6032.60-
13 Feb 202033.2033.2033.0033.0033.00-
12 Feb 202033.0033.0032.8032.8032.80-
11 Feb 202032.2033.0032.2033.0033.00-
10 Feb 202032.0032.2032.0032.2032.20-
07 Feb 202031.2031.2031.2031.2031.20-
06 Feb 202031.2031.2031.2031.2031.20-
05 Feb 202031.2031.2031.2031.2031.20-
04 Feb 202031.8031.8031.8031.8031.80100
03 Feb 202031.0031.0031.0031.0031.00-
31 Jan 202031.6031.6031.2031.2031.20-
30 Jan 202032.4032.4032.0032.0032.00-
29 Jan 202032.8032.8032.6032.6032.60-
28 Jan 202032.4033.0032.4032.6032.60150
27 Jan 202032.4032.4031.8031.8031.80-
24 Jan 202033.4033.6033.4033.6033.60-
23 Jan 202034.6034.6034.0034.0034.00-
22 Jan 202034.2034.6034.2034.6034.60-
21 Jan 202034.4034.4034.0034.0034.00-
20 Jan 202034.4034.4034.4034.4034.40-
17 Jan 202034.2034.2034.2034.2034.20-
16 Jan 202033.6033.6033.6033.6033.60-
15 Jan 202034.2034.2034.2034.2034.20-
14 Jan 202034.2034.2034.0034.0034.00-
13 Jan 202032.6033.2032.6033.2033.20-
10 Jan 202032.4033.2032.4033.2033.2093
09 Jan 202032.4032.4032.2032.2032.20-
08 Jan 202032.4032.4032.4032.4032.40-
07 Jan 202032.2032.2032.2032.2032.20-
06 Jan 202032.2032.2031.6031.6031.60-
03 Jan 202032.4032.4032.0032.0032.00-
02 Jan 202032.0032.0032.0032.0032.00-
30 Dec 201932.2032.2032.2032.2032.20-
27 Dec 201932.6032.6032.0032.0032.0050
23 Dec 201932.6033.2032.6033.2033.20115
20 Dec 201931.8032.8031.8032.4032.4013
19 Dec 201931.2031.2031.0031.0031.00-
18 Dec 201931.0031.0030.8030.8030.80-
17 Dec 201931.0031.0030.6030.6030.60100
16 Dec 201932.0032.0031.0031.0031.00-
13 Dec 201929.2029.6029.2029.6029.6074
12 Dec 201928.8028.8028.6028.6028.60-
11 Dec 201928.6028.6028.4028.4028.40-
10 Dec 201928.6028.6028.6028.6028.60-
09 Dec 201929.0029.0028.8028.8028.80200
06 Dec 201928.6028.6028.6028.6028.60-
05 Dec 201929.2029.2029.0029.0029.00-
04 Dec 201929.0029.0028.8028.8028.80-
03 Dec 201928.6028.6028.4028.4028.40-
02 Dec 201929.6029.6029.4029.4029.40-
29 Nov 201929.4029.4029.4029.4029.40-
28 Nov 201929.4029.4029.4029.4029.40-
27 Nov 201929.6029.6029.4029.4029.40-
26 Nov 201929.4030.0029.2030.0030.00100
25 Nov 201928.8028.8028.8028.8028.801
22 Nov 201927.8027.8027.8027.8027.80-
21 Nov 201928.0028.0028.0028.0028.00-
20 Nov 201927.4027.4027.4027.4027.40-
19 Nov 201927.6027.6027.4027.4027.40-
18 Nov 201927.2027.2027.0027.2027.20-
15 Nov 201926.8026.8026.4026.8026.80-
14 Nov 201927.4027.4027.2027.2027.20-
13 Nov 201927.4027.4027.2027.2027.20-
12 Nov 201927.0027.0027.0027.0027.00-
11 Nov 201926.6026.6026.6026.6026.60-
08 Nov 201926.6026.6026.6026.6026.60-
07 Nov 201926.6026.6026.4026.4026.40-
06 Nov 201926.8026.8026.8026.8026.80-
05 Nov 201926.6026.6026.6026.6026.60-
04 Nov 201926.2026.4026.2026.2026.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more