Hims & Hers Health, Inc. (ETR:82W)
Germany · Delayed Price · Currency is EUR 25.08
+1.60 (6.81%)
At close: Sep 14, 2026
ETR:82W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.40 | 25.08 | 23.40 | 25.08 | 25.08 | 6.81% | 6,632 |
| Sep 11, 2026 | 23.78 | 23.78 | 23.14 | 23.48 | 23.48 | -2.17% | 976 |
| Sep 10, 2026 | 23.98 | 24.04 | 23.58 | 24.00 | 24.00 | 1.44% | 2,557 |
| Sep 9, 2026 | 24.20 | 24.20 | 23.58 | 23.66 | 23.66 | -1.99% | 316 |
| Sep 8, 2026 | 23.70 | 24.14 | 23.70 | 24.14 | 24.14 | 1.86% | 4,399 |
| Sep 7, 2026 | 24.14 | 24.88 | 23.70 | 23.70 | 23.70 | -0.67% | 1,240 |
| Sep 4, 2026 | 24.08 | 24.08 | 23.76 | 23.86 | 23.86 | -0.75% | 1,532 |
| Sep 3, 2026 | 24.86 | 24.86 | 23.90 | 24.04 | 24.04 | -3.38% | 1,822 |
| Sep 2, 2026 | 24.56 | 24.88 | 24.40 | 24.88 | 24.88 | -0.80% | 3,317 |
| Sep 1, 2026 | 25.60 | 25.60 | 25.08 | 25.08 | 25.08 | -1.42% | 214 |
| Aug 31, 2026 | 25.12 | 25.46 | 24.76 | 25.44 | 25.44 | -0.39% | 2,071 |
| Aug 28, 2026 | 26.88 | 26.88 | 25.42 | 25.54 | 25.54 | -3.84% | 308 |
| Aug 27, 2026 | 25.68 | 26.56 | 25.68 | 26.56 | 26.56 | 2.63% | 1,072 |
| Aug 26, 2026 | 26.28 | 26.28 | 25.88 | 25.88 | 25.88 | -6.50% | 77 |
| Aug 25, 2026 | 26.74 | 27.68 | 26.74 | 27.68 | 27.68 | 3.98% | 1,264 |
| Aug 24, 2026 | 28.56 | 28.56 | 26.48 | 26.62 | 26.62 | -7.18% | 1,497 |
| Aug 21, 2026 | 28.56 | 28.68 | 28.52 | 28.68 | 28.68 | 3.31% | 4,341 |
| Aug 20, 2026 | 28.12 | 28.16 | 27.76 | 27.76 | 27.76 | 10.95% | 308 |
| Aug 19, 2026 | 23.62 | 25.02 | 23.56 | 25.02 | 25.02 | 3.90% | 1,636 |
| Aug 18, 2026 | 24.48 | 24.78 | 24.08 | 24.08 | 24.08 | -0.82% | 2,710 |
| Aug 17, 2026 | 24.26 | 24.40 | 23.80 | 24.28 | 24.28 | -2.80% | 4,263 |
| Aug 14, 2026 | 25.04 | 25.04 | 24.88 | 24.98 | 24.98 | -1.89% | 755 |
| Aug 13, 2026 | 24.98 | 25.50 | 24.98 | 25.46 | 25.46 | -0.70% | 1,199 |
| Aug 12, 2026 | 26.50 | 26.66 | 25.46 | 25.64 | 25.64 | -4.68% | 6,198 |
| Aug 11, 2026 | 25.72 | 27.42 | 25.50 | 26.90 | 26.90 | -2.47% | 6,017 |
| Aug 10, 2026 | 27.32 | 27.74 | 26.80 | 27.58 | 27.58 | 1.62% | 705 |
| Aug 7, 2026 | 25.76 | 27.14 | 25.76 | 27.14 | 27.14 | 2.80% | 6,266 |
| Aug 6, 2026 | 26.90 | 26.90 | 26.38 | 26.40 | 26.40 | -4.42% | 1,339 |
| Aug 5, 2026 | 27.80 | 27.98 | 27.32 | 27.62 | 27.62 | 1.10% | 3,112 |
| Aug 4, 2026 | 26.92 | 27.34 | 26.82 | 27.32 | 27.32 | 3.17% | 2,423 |
| Aug 3, 2026 | 24.38 | 26.50 | 24.00 | 26.48 | 26.48 | 12.68% | 2,151 |
| Jul 31, 2026 | 23.70 | 24.58 | 23.50 | 23.50 | 23.50 | 2.09% | 1,511 |
| Jul 30, 2026 | 21.90 | 23.04 | 21.70 | 23.02 | 23.02 | -6.27% | 12,990 |
| Jul 29, 2026 | 25.06 | 25.28 | 24.46 | 24.56 | 24.56 | -2.00% | 5,552 |
| Jul 28, 2026 | 26.24 | 26.24 | 25.00 | 25.06 | 25.06 | -3.24% | 3,747 |
| Jul 27, 2026 | 25.16 | 26.12 | 24.92 | 25.90 | 25.90 | -0.38% | 14,116 |
| Jul 24, 2026 | 29.36 | 29.96 | 25.74 | 26.00 | 26.00 | -7.34% | 3,967 |
| Jul 23, 2026 | 27.56 | 28.48 | 27.56 | 28.06 | 28.06 | -2.16% | 2,278 |
| Jul 22, 2026 | 28.36 | 29.56 | 28.28 | 28.68 | 28.68 | -1.58% | 1,954 |
| Jul 21, 2026 | 28.86 | 29.32 | 28.36 | 29.14 | 29.14 | 0.41% | 1,457 |
| Jul 20, 2026 | 28.50 | 29.02 | 28.26 | 29.02 | 29.02 | 2.91% | 1,425 |
| Jul 17, 2026 | 28.74 | 28.88 | 28.20 | 28.20 | 28.20 | -8.74% | 20,238 |
| Jul 16, 2026 | 31.92 | 32.56 | 30.90 | 30.90 | 30.90 | -4.75% | 2,111 |
| Jul 15, 2026 | 31.10 | 32.44 | 31.10 | 32.44 | 32.44 | 6.08% | 3,211 |
| Jul 14, 2026 | 29.80 | 30.74 | 29.80 | 30.58 | 30.58 | -0.13% | 2,704 |
| Jul 13, 2026 | 30.20 | 30.86 | 30.08 | 30.62 | 30.62 | -3.28% | 993 |
| Jul 10, 2026 | 31.70 | 31.92 | 31.66 | 31.66 | 31.66 | 1.47% | 107 |
| Jul 9, 2026 | 31.56 | 32.02 | 31.04 | 31.20 | 31.20 | 2.63% | 1,101 |
| Jul 8, 2026 | 30.28 | 31.46 | 30.00 | 30.40 | 30.40 | -6.46% | 5,794 |
| Jul 7, 2026 | 33.34 | 33.60 | 32.50 | 32.50 | 32.50 | -3.79% | 2,243 |