Hims & Hers Health, Inc. (FRA:82W)
Germany · Delayed Price · Currency is EUR 13.50
-0.04 (-0.26%)
Last updated: Feb 20, 2026, 7:54 PM CET
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.45 | 13.71 | 13.17 | 13.50 | 13.50 | -0.26% | 2,400 |
| Feb 19, 2026 | 13.45 | 14.71 | 13.24 | 13.54 | 13.54 | 0.48% | 8,111 |
| Feb 18, 2026 | 13.97 | 14.11 | 13.45 | 13.47 | 13.47 | -1.57% | 1,684 |
| Feb 17, 2026 | 13.64 | 14.01 | 13.64 | 13.69 | 13.69 | -0.65% | 565 |
| Feb 16, 2026 | 13.92 | 13.92 | 13.76 | 13.78 | 13.78 | -3.10% | 1,796 |
| Feb 13, 2026 | 13.15 | 14.22 | 13.15 | 14.22 | 14.22 | 3.76% | 6,935 |
| Feb 12, 2026 | 14.01 | 14.01 | 13.70 | 13.70 | 13.70 | -1.79% | 395 |
| Feb 11, 2026 | 14.55 | 14.89 | 13.95 | 13.95 | 13.95 | -3.79% | 2,512 |
| Feb 10, 2026 | 15.98 | 16.30 | 14.48 | 14.50 | 14.50 | -9.20% | 9,245 |
| Feb 9, 2026 | 16.42 | 16.88 | 14.00 | 15.97 | 15.97 | -18.10% | 9,880 |
| Feb 6, 2026 | 17.70 | 19.50 | 17.61 | 19.50 | 19.50 | -2.43% | 2,168 |
| Feb 5, 2026 | 20.80 | 23.31 | 19.80 | 19.99 | 19.99 | -3.41% | 3,605 |
| Feb 4, 2026 | 21.60 | 22.74 | 20.66 | 20.69 | 20.69 | -4.21% | 1,168 |
| Feb 3, 2026 | 22.80 | 23.03 | 20.71 | 21.60 | 21.60 | -6.49% | 2,891 |
| Feb 2, 2026 | 22.16 | 23.74 | 22.10 | 23.10 | 23.10 | 0.83% | 2,555 |
| Jan 30, 2026 | 24.66 | 24.66 | 22.50 | 22.91 | 22.91 | -9.55% | 1,590 |
| Jan 29, 2026 | 23.77 | 25.33 | 23.68 | 25.33 | 25.33 | 4.67% | 1,711 |
| Jan 28, 2026 | 24.58 | 25.08 | 23.96 | 24.20 | 24.20 | -0.17% | 840 |
| Jan 27, 2026 | 26.01 | 26.01 | 24.24 | 24.24 | 24.24 | -4.90% | 664 |
| Jan 26, 2026 | 25.14 | 26.10 | 24.82 | 25.49 | 25.49 | 3.32% | 2,116 |
| Jan 23, 2026 | 26.25 | 26.25 | 24.67 | 24.67 | 24.67 | -6.23% | 2,834 |
| Jan 22, 2026 | 25.04 | 26.34 | 24.56 | 26.31 | 26.31 | 9.17% | 552 |
| Jan 21, 2026 | 26.29 | 26.29 | 24.10 | 24.10 | 24.10 | -8.54% | 1,777 |
| Jan 20, 2026 | 25.72 | 26.35 | 25.27 | 26.35 | 26.35 | -0.15% | 1,023 |
| Jan 19, 2026 | 26.45 | 26.45 | 25.02 | 26.39 | 26.39 | -1.05% | 1,240 |
| Jan 16, 2026 | 26.57 | 26.67 | 25.86 | 26.67 | 26.67 | -1.59% | 370 |
| Jan 15, 2026 | 26.68 | 27.10 | 26.68 | 27.10 | 27.10 | -1.70% | 110 |
| Jan 14, 2026 | 27.51 | 28.00 | 27.05 | 27.57 | 27.57 | -0.47% | 1,976 |
| Jan 13, 2026 | 28.18 | 28.42 | 27.70 | 27.70 | 27.70 | 2.25% | 400 |
| Jan 12, 2026 | 26.70 | 27.09 | 25.91 | 27.09 | 27.09 | -1.13% | 1,947 |
| Jan 9, 2026 | 29.42 | 29.83 | 27.40 | 27.40 | 27.40 | -5.52% | 7,913 |
| Jan 8, 2026 | 30.18 | 30.18 | 29.00 | 29.00 | 29.00 | -5.04% | 110 |
| Jan 7, 2026 | 30.13 | 30.54 | 30.13 | 30.54 | 30.54 | 5.35% | 125 |
| Jan 6, 2026 | 30.29 | 30.29 | 28.99 | 28.99 | 28.99 | -3.37% | 140 |
| Jan 5, 2026 | 28.64 | 30.00 | 28.64 | 30.00 | 30.00 | 8.58% | 210 |
| Jan 2, 2026 | 28.31 | 28.31 | 27.20 | 27.63 | 27.63 | -4.72% | 512 |
| Dec 30, 2025 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | -0.10% | 157 |
| Dec 29, 2025 | 29.12 | 29.28 | 28.49 | 29.03 | 29.03 | -1.86% | 123 |
| Dec 23, 2025 | 30.12 | 30.12 | 29.58 | 29.58 | 29.58 | -0.30% | 31 |
| Dec 22, 2025 | 30.90 | 31.10 | 29.59 | 29.67 | 29.67 | -1.69% | 1,537 |
| 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 |