Healwell AI Inc. (FRA:6H90)
0.8930
+0.0430 (5.06%)
At close: Oct 17, 2025
Healwell AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.36% | - |
| Oct 22, 2025 | 0.87 | 0.89 | 0.83 | 0.83 | 0.83 | -5.91% | 750 |
| Oct 21, 2025 | 0.81 | 0.91 | 0.81 | 0.88 | 0.88 | 5.39% | 13,200 |
| Oct 20, 2025 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -6.49% | 3,792 |
| Oct 17, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 5.06% | 1,500 |
| Oct 16, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -4.49% | 18,764 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -4.25% | 1,300 |
| Oct 14, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 5.62% | 16,915 |
| Oct 13, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 1.79% | 10,700 |
| Oct 10, 2025 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -11.01% | 11,710 |
| Oct 9, 2025 | 0.93 | 1.02 | 0.93 | 0.97 | 0.97 | 2.53% | 10,760 |
| Oct 8, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 3.72% | 35,787 |
| Oct 7, 2025 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | -2.82% | 34,400 |
| Oct 6, 2025 | 0.86 | 0.95 | 0.82 | 0.94 | 0.94 | 9.81% | 11,970 |
| Oct 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.41% | - |
| Oct 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.66% | 40 |
| Oct 1, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 5.75% | 4,205 |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.90% | - |
| Sep 29, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 2.16% | - |
| Sep 26, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -3.11% | 15,777 |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.78% | - |
| Sep 24, 2025 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | 5.27% | 420 |
| Sep 23, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.53% | - |
| Sep 22, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -6.44% | 2,301 |
| Sep 19, 2025 | 0.77 | 0.86 | 0.77 | 0.86 | 0.86 | 11.88% | 7,400 |
| Sep 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.69% | 100 |
| Sep 17, 2025 | 0.77 | 0.83 | 0.77 | 0.80 | 0.80 | 2.56% | 15,480 |
| Sep 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.95% | 4,400 |
| Sep 15, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 4,120 |
| Sep 12, 2025 | 0.78 | 0.83 | 0.78 | 0.79 | 0.79 | 0.77% | 500 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -4.58% | - |
| Sep 10, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 5.00% | 12,563 |
| Sep 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.63% | - |
| Sep 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.85% | - |
| Sep 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.22% | - |
| Sep 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.19% | - |
| Sep 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -8.00% | 1,700 |
| Sep 1, 2025 | 0.78 | 0.85 | 0.76 | 0.85 | 0.85 | 3.09% | 35,000 |
| Aug 29, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 4.50% | 2,652 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.83% | - |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.19% | - |
| Aug 26, 2025 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | -3.85% | 12,986 |
| Aug 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.12% | 11,000 |
| Aug 22, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 5.07% | 1,800 |
| Aug 21, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | -1.04% | 5,340 |
| Aug 20, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -1.51% | 50 |
| Aug 19, 2025 | 0.83 | 0.89 | 0.83 | 0.83 | 0.83 | 1.16% | 41,050 |
| Aug 18, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -11.54% | 200 |
| Aug 15, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | -0.70% | 5,090 |