Healios K.K. (FRA:6VX)
Germany · Delayed Price · Currency is EUR 1.880
+0.020 (1.08%)
At close: Jan 28, 2026
Healios K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 7.61% | - |
| Jan 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Jan 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -14.68% | - |
| Jan 26, 2026 | 1.98 | 2.18 | 1.98 | 2.18 | 2.18 | 15.34% | 159 |
| Jan 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Jan 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.26% | - |
| Jan 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 11.90% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -13.85% | - |
| Jan 19, 2026 | 1.74 | 1.95 | 1.74 | 1.95 | 1.95 | 18.18% | 773 |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Jan 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.69% | - |
| Jan 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.77% | - |
| Jan 13, 2026 | 1.50 | 1.71 | 1.50 | 1.71 | 1.71 | 23.91% | 562 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jan 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Jan 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -9.03% | - |
| Jan 7, 2026 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 9.15% | 57 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Jan 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Dec 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -10.97% | - |
| Dec 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Dec 19, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 8.33% | 5 |
| Dec 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -8.28% | - |
| Dec 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -6.55% | 6,182 |
| Dec 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | - |
| Dec 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 9.52% | - |
| Dec 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -9.26% | - |
| Dec 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.95% | - |
| Dec 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -16.98% | - |
| Dec 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Dec 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Dec 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | - |
| Dec 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Dec 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -10.92% | - |
| Dec 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.03% | - |
| Dec 1, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Nov 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Nov 27, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | - |
| Nov 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Nov 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Nov 20, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 6.61% | - |
| Nov 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |