Hims & Hers Health, Inc. (FRA:82W)
Germany · Delayed Price · Currency is EUR 30.18
+0.08 (0.27%)
At close: Dec 19, 2025
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | 0.27% | 40 |
| Dec 18, 2025 | 30.06 | 30.18 | 29.62 | 30.10 | 30.10 | 0.53% | 307 |
| Dec 17, 2025 | 31.10 | 32.16 | 29.94 | 29.94 | 29.94 | -1.84% | 321 |
| Dec 16, 2025 | 30.02 | 31.10 | 29.60 | 30.50 | 30.50 | -6.10% | 79 |
| Dec 15, 2025 | 31.91 | 32.48 | 31.55 | 32.48 | 32.48 | 4.61% | 792 |
| Dec 12, 2025 | 32.06 | 32.50 | 31.05 | 31.05 | 31.05 | -1.18% | 177 |
| Dec 11, 2025 | 31.58 | 32.61 | 31.38 | 31.42 | 31.42 | -4.64% | 1,480 |
| Dec 10, 2025 | 33.75 | 33.75 | 32.95 | 32.95 | 32.95 | -2.69% | 1,091 |
| Dec 9, 2025 | 33.37 | 34.50 | 33.20 | 33.86 | 33.86 | 0.44% | 502 |
| Dec 8, 2025 | 35.00 | 35.00 | 33.29 | 33.71 | 33.71 | -3.24% | 1,263 |
| Dec 5, 2025 | 34.69 | 35.25 | 34.69 | 34.84 | 34.84 | 5.26% | 705 |
| Dec 4, 2025 | 32.18 | 33.10 | 32.18 | 33.10 | 33.10 | 7.02% | 500 |
| Dec 3, 2025 | 31.01 | 31.70 | 30.93 | 30.93 | 30.93 | -3.97% | 540 |
| Dec 2, 2025 | 32.11 | 32.21 | 31.98 | 32.21 | 32.21 | -2.86% | 516 |
| Dec 1, 2025 | 33.50 | 33.50 | 33.11 | 33.16 | 33.16 | -2.33% | 255 |
| Nov 28, 2025 | 33.98 | 33.98 | 33.95 | 33.95 | 33.95 | 3.47% | 149 |
| Nov 27, 2025 | 33.04 | 33.58 | 32.81 | 32.81 | 32.81 | 0.40% | 739 |
| Nov 26, 2025 | 32.56 | 32.85 | 31.97 | 32.68 | 32.68 | 1.71% | 212 |
| Nov 25, 2025 | 34.40 | 34.40 | 32.13 | 32.13 | 32.13 | -1.92% | 745 |
| Nov 24, 2025 | 30.90 | 32.76 | 30.70 | 32.76 | 32.76 | 8.15% | 820 |
| Nov 21, 2025 | 29.00 | 30.29 | 28.50 | 30.29 | 30.29 | -4.30% | 736 |
| Nov 20, 2025 | 32.23 | 32.23 | 31.10 | 31.65 | 31.65 | 4.25% | 1,696 |
| Nov 19, 2025 | 31.67 | 32.28 | 30.36 | 30.36 | 30.36 | -0.20% | 1,458 |
| Nov 18, 2025 | 29.68 | 30.74 | 29.42 | 30.42 | 30.42 | 2.25% | 25,895 |
| Nov 17, 2025 | 32.73 | 32.97 | 29.58 | 29.75 | 29.75 | -8.04% | 645 |
| Nov 14, 2025 | 31.16 | 32.59 | 28.82 | 32.35 | 32.35 | 3.26% | 4,470 |
| Nov 13, 2025 | 33.36 | 33.91 | 31.00 | 31.33 | 31.33 | -6.84% | 1,209 |
| Nov 12, 2025 | 34.88 | 34.88 | 33.50 | 33.63 | 33.63 | -2.27% | 774 |
| Nov 11, 2025 | 34.97 | 35.84 | 34.02 | 34.41 | 34.41 | -4.36% | 1,600 |
| Nov 10, 2025 | 36.38 | 37.26 | 35.98 | 35.98 | 35.98 | 0.36% | 447 |
| Nov 7, 2025 | 35.86 | 36.51 | 34.44 | 35.85 | 35.85 | 0.17% | 592 |
| Nov 6, 2025 | 38.07 | 38.07 | 34.42 | 35.79 | 35.79 | -9.55% | 1,245 |
| Nov 5, 2025 | 37.02 | 40.50 | 37.02 | 39.57 | 39.57 | -2.30% | 2,062 |
| Nov 4, 2025 | 40.20 | 40.50 | 38.18 | 40.50 | 40.50 | 2.04% | 1,675 |
| Nov 3, 2025 | 40.01 | 41.07 | 38.92 | 39.69 | 39.69 | -3.55% | 544 |
| Oct 31, 2025 | 39.09 | 41.21 | 38.99 | 41.15 | 41.15 | 6.88% | 1,214 |
| Oct 30, 2025 | 40.78 | 40.91 | 38.50 | 38.50 | 38.50 | -3.85% | 1,066 |
| Oct 29, 2025 | 40.56 | 41.14 | 40.04 | 40.04 | 40.04 | -0.77% | 1,772 |
| Oct 28, 2025 | 41.32 | 41.57 | 40.16 | 40.35 | 40.35 | -4.83% | 1,059 |
| Oct 27, 2025 | 43.54 | 43.54 | 42.40 | 42.40 | 42.40 | -0.47% | 60 |
| Oct 24, 2025 | 42.13 | 43.17 | 42.01 | 42.60 | 42.60 | 2.35% | 691 |
| Oct 23, 2025 | 40.62 | 42.18 | 40.62 | 41.62 | 41.62 | 4.13% | 711 |
| Oct 22, 2025 | 43.17 | 43.17 | 39.97 | 39.97 | 39.97 | -10.60% | 812 |
| Oct 21, 2025 | 43.71 | 44.71 | 43.69 | 44.71 | 44.71 | 3.52% | 263 |
| Oct 20, 2025 | 44.50 | 44.72 | 43.19 | 43.19 | 43.19 | -2.06% | 884 |
| Oct 17, 2025 | 45.97 | 48.81 | 44.10 | 44.10 | 44.10 | -11.09% | 574 |
| Oct 16, 2025 | 53.66 | 53.78 | 49.00 | 49.60 | 49.60 | -7.15% | 1,295 |
| Oct 15, 2025 | 46.57 | 55.00 | 46.30 | 53.42 | 53.42 | 12.46% | 1,123 |
| Oct 14, 2025 | 45.78 | 47.50 | 45.00 | 47.50 | 47.50 | -1.80% | 292 |
| Oct 13, 2025 | 46.78 | 48.37 | 46.78 | 48.37 | 48.37 | 1.83% | 917 |