Hims & Hers Health, Inc. (FRA:82W)
Germany · Delayed Price · Currency is EUR 24.42
+0.42 (1.75%)
At close: Sep 18, 2026
FRA:82W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.22 | 24.98 | 24.22 | 24.42 | 24.42 | 1.75% | 19 |
| Sep 17, 2026 | 24.18 | 24.60 | 24.00 | 24.00 | 24.00 | 0.84% | 500 |
| Sep 16, 2026 | 24.04 | 24.04 | 23.80 | 23.80 | 23.80 | -1.57% | - |
| Sep 15, 2026 | 24.58 | 24.58 | 24.18 | 24.18 | 24.18 | 3.25% | - |
| Sep 14, 2026 | 23.06 | 23.42 | 23.06 | 23.42 | 23.42 | 0.34% | - |
| Sep 11, 2026 | 23.76 | 23.90 | 23.34 | 23.34 | 23.34 | -1.19% | 320 |
| Sep 10, 2026 | 23.74 | 23.74 | 23.24 | 23.62 | 23.62 | -0.84% | 30 |
| Sep 9, 2026 | 23.90 | 23.90 | 23.82 | 23.82 | 23.82 | 0.34% | - |
| Sep 8, 2026 | 23.56 | 23.90 | 23.54 | 23.74 | 23.74 | -0.59% | 835 |
| Sep 7, 2026 | 24.08 | 24.08 | 23.88 | 23.88 | 23.88 | 1.19% | 418 |
| Sep 4, 2026 | 23.88 | 24.00 | 23.60 | 23.60 | 23.60 | -3.99% | 500 |
| Sep 3, 2026 | 24.56 | 24.58 | 24.56 | 24.58 | 24.58 | -3.38% | - |
| Sep 2, 2026 | 24.74 | 25.44 | 24.10 | 25.44 | 25.44 | 2.66% | 195 |
| Sep 1, 2026 | 25.28 | 25.28 | 24.78 | 24.78 | 24.78 | 3.60% | - |
| Aug 31, 2026 | 24.88 | 24.88 | 23.92 | 23.92 | 23.92 | -3.39% | 100 |
| Aug 28, 2026 | 26.82 | 26.82 | 24.76 | 24.76 | 24.76 | -7.27% | 886 |
| Aug 27, 2026 | 25.52 | 26.70 | 25.50 | 26.70 | 26.70 | 0.75% | 500 |
| Aug 26, 2026 | 26.94 | 26.94 | 26.46 | 26.50 | 26.50 | -2.93% | 1,000 |
| Aug 25, 2026 | 26.52 | 27.30 | 26.46 | 27.30 | 27.30 | 2.63% | 1,000 |
| Aug 24, 2026 | 28.40 | 28.40 | 26.60 | 26.60 | 26.60 | -5.67% | 1,029 |
| Aug 21, 2026 | 27.10 | 28.20 | 26.96 | 28.20 | 28.20 | - | 2,009 |
| Aug 20, 2026 | 26.06 | 28.20 | 25.54 | 28.20 | 28.20 | 17.70% | 2,418 |
| Aug 19, 2026 | 23.46 | 23.96 | 23.46 | 23.96 | 23.96 | 0.76% | 140 |
| Aug 18, 2026 | 24.48 | 24.48 | 23.78 | 23.78 | 23.78 | -2.54% | 43 |
| Aug 17, 2026 | 24.08 | 24.40 | 24.00 | 24.40 | 24.40 | -3.33% | 204 |
| Aug 14, 2026 | 24.88 | 25.24 | 24.74 | 25.24 | 25.24 | -1.79% | 225 |
| Aug 13, 2026 | 25.78 | 26.12 | 25.50 | 25.70 | 25.70 | -2.06% | 520 |
| Aug 12, 2026 | 26.26 | 26.26 | 26.24 | 26.24 | 26.24 | 5.38% | - |
| Aug 11, 2026 | 25.48 | 26.50 | 24.90 | 24.90 | 24.90 | -7.23% | 2,415 |
| Aug 10, 2026 | 27.26 | 27.26 | 26.46 | 26.84 | 26.84 | 4.52% | 200 |
| Aug 7, 2026 | 25.52 | 25.68 | 25.52 | 25.68 | 25.68 | -0.08% | - |
| Aug 6, 2026 | 27.22 | 27.22 | 25.70 | 25.70 | 25.70 | -4.53% | 1,250 |
| Aug 5, 2026 | 27.60 | 28.10 | 26.92 | 26.92 | 26.92 | 1.36% | 700 |
| Aug 4, 2026 | 26.76 | 26.76 | 26.56 | 26.56 | 26.56 | -1.19% | - |
| Aug 3, 2026 | 24.18 | 26.88 | 23.64 | 26.88 | 26.88 | 16.77% | 185 |
| Jul 31, 2026 | 23.82 | 23.82 | 23.02 | 23.02 | 23.02 | 6.67% | 178 |
| Jul 30, 2026 | 21.60 | 22.40 | 21.58 | 21.58 | 21.58 | -2.26% | 650 |
| Jul 29, 2026 | 25.14 | 25.14 | 22.00 | 22.08 | 22.08 | -12.73% | 841 |
| Jul 28, 2026 | 25.96 | 25.96 | 25.30 | 25.30 | 25.30 | 1.52% | 1,000 |
| Jul 27, 2026 | 24.80 | 24.96 | 24.80 | 24.92 | 24.92 | -1.89% | - |
| Jul 24, 2026 | 29.00 | 29.10 | 25.40 | 25.40 | 25.40 | -19.47% | 3,618 |
| Jul 23, 2026 | 27.38 | 31.54 | 27.00 | 31.54 | 31.54 | 16.21% | 1,477 |
| Jul 22, 2026 | 28.34 | 28.42 | 27.14 | 27.14 | 27.14 | -4.17% | 184 |
| Jul 21, 2026 | 28.58 | 28.58 | 28.32 | 28.32 | 28.32 | -0.07% | - |
| Jul 20, 2026 | 28.38 | 29.20 | 28.30 | 28.34 | 28.34 | 1.36% | 1,020 |
| Jul 17, 2026 | 28.48 | 29.12 | 27.96 | 27.96 | 27.96 | -7.11% | 1,420 |
| Jul 16, 2026 | 31.94 | 32.10 | 30.10 | 30.10 | 30.10 | -8.45% | 1,128 |
| Jul 15, 2026 | 30.70 | 33.00 | 30.58 | 32.88 | 32.88 | 9.60% | 2,070 |
| Jul 14, 2026 | 29.54 | 30.20 | 29.54 | 30.00 | 30.00 | 1.76% | 100 |
| Jul 13, 2026 | 29.56 | 30.02 | 29.48 | 29.48 | 29.48 | 0.75% | 171 |