Hims & Hers Health, Inc. (FRA:82W)
Germany · Delayed Price · Currency is EUR 25.32
+0.08 (0.32%)
At close: Oct 23, 2026
FRA:82W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.70 | 25.70 | 25.32 | 25.32 | 25.32 | 0.32% | 80 |
| Oct 22, 2026 | 25.28 | 25.28 | 25.24 | 25.24 | 25.24 | -2.47% | 40 |
| Oct 21, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | 25.88 | 4.86% | - |
| Oct 20, 2026 | 24.84 | 24.84 | 24.68 | 24.68 | 24.68 | -0.64% | - |
| Oct 19, 2026 | 25.54 | 25.54 | 24.84 | 24.84 | 24.84 | -2.51% | 78 |
| Oct 16, 2026 | 25.98 | 26.34 | 25.48 | 25.48 | 25.48 | 5.29% | 100 |
| Oct 15, 2026 | 24.38 | 24.38 | 23.62 | 24.20 | 24.20 | -6.42% | 50 |
| Oct 14, 2026 | 26.30 | 26.30 | 25.86 | 25.86 | 25.86 | -4.01% | - |
| Oct 13, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.66% | 50 |
| Oct 12, 2026 | 28.70 | 28.70 | 27.12 | 27.12 | 27.12 | 8.22% | 320 |
| Oct 9, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.32% | - |
| Oct 8, 2026 | 26.14 | 26.66 | 24.98 | 24.98 | 24.98 | -1.96% | 240 |
| Oct 7, 2026 | 26.10 | 26.10 | 25.48 | 25.48 | 25.48 | -4.28% | 200 |
| Oct 6, 2026 | 26.34 | 26.62 | 26.18 | 26.62 | 26.62 | 4.56% | 850 |
| Oct 5, 2026 | 25.60 | 25.60 | 25.46 | 25.46 | 25.46 | -2.08% | - |
| Oct 2, 2026 | 25.90 | 26.18 | 25.90 | 26.00 | 26.00 | 0.78% | 50 |
| Oct 1, 2026 | 26.26 | 26.26 | 25.80 | 25.80 | 25.80 | 2.71% | 500 |
| Sep 30, 2026 | 25.14 | 25.14 | 25.12 | 25.12 | 25.12 | -0.55% | - |
| Sep 29, 2026 | 25.06 | 25.26 | 25.06 | 25.26 | 25.26 | 0.24% | - |
| Sep 28, 2026 | 25.36 | 25.36 | 25.20 | 25.20 | 25.20 | -1.25% | 204 |
| Sep 25, 2026 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | 1.19% | - |
| Sep 24, 2026 | 24.68 | 25.22 | 24.38 | 25.22 | 25.22 | -4.54% | 250 |
| Sep 23, 2026 | 26.50 | 26.50 | 26.42 | 26.42 | 26.42 | 3.69% | - |
| Sep 22, 2026 | 25.08 | 25.48 | 25.08 | 25.48 | 25.48 | 4.08% | 10 |
| Sep 21, 2026 | 24.28 | 24.48 | 24.28 | 24.48 | 24.48 | 0.25% | 300 |
| 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 |