Healwell AI Inc. (FRA:6H90)
0.8525
+0.0240 (2.90%)
Last updated: Sep 30, 2025, 8:06 AM CET
Healwell AI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 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 |
Aug 14, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -6.22% | 11,740 |
Aug 13, 2025 | 0.85 | 1.01 | 0.85 | 1.00 | 1.00 | 10.97% | 58,033 |
Aug 12, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 5.59% | 150 |
Aug 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
Aug 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.74% | 1,800 |
Aug 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.77% | 15,000 |
Aug 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.70% | - |
Aug 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.93% | 200 |
Aug 4, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 7.70% | 10,900 |
Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.69% | 32,500 |
Jul 31, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -7.73% | 23,257 |
Jul 30, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | 0.41% | 17,215 |
Jul 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.41% | - |
Jul 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 9,030 |
Jul 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.28% | 2,090 |
Jul 24, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -1.94% | 4,237 |
Jul 23, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.45% | 10,000 |