Hims & Hers Health, Inc. (FRA:82W)
Germany · Delayed Price · Currency is EUR 22.90
-0.86 (-3.62%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:82W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.32 | 23.32 | 22.90 | 22.90 | - | -3.62% | - |
| Jun 2, 2026 | 24.00 | 24.08 | 23.24 | 23.76 | 23.76 | -2.06% | 267 |
| Jun 1, 2026 | 22.78 | 24.38 | 22.10 | 24.26 | 24.26 | 7.82% | 820 |
| May 29, 2026 | 21.96 | 22.50 | 20.80 | 22.50 | 22.50 | 0.90% | 1,500 |
| May 28, 2026 | 21.10 | 22.30 | 21.10 | 22.30 | 22.30 | 4.30% | 1,161 |
| May 27, 2026 | 21.30 | 21.90 | 20.72 | 21.38 | 21.38 | 3.59% | 1,544 |
| May 26, 2026 | 20.90 | 20.90 | 20.52 | 20.64 | 20.64 | -4.36% | 540 |
| May 25, 2026 | 20.28 | 21.58 | 20.28 | 21.58 | 21.58 | 7.68% | 545 |
| May 22, 2026 | 20.64 | 21.24 | 20.04 | 20.04 | 20.04 | 0.35% | 1,711 |
| May 21, 2026 | 19.60 | 19.97 | 19.60 | 19.97 | 19.97 | 3.47% | 100 |
| May 20, 2026 | 19.46 | 19.73 | 19.30 | 19.30 | 19.30 | 1.58% | 3,163 |
| May 19, 2026 | 19.27 | 19.50 | 18.90 | 19.00 | 19.00 | 0.58% | 1,032 |
| May 18, 2026 | 21.48 | 21.52 | 18.89 | 18.89 | 18.89 | -5.50% | 880 |
| May 15, 2026 | 19.99 | 20.70 | 19.99 | 19.99 | 19.99 | -0.94% | 200 |
| May 14, 2026 | 20.34 | 20.60 | 20.18 | 20.18 | 20.18 | -0.10% | 650 |
| May 13, 2026 | 21.24 | 21.24 | 19.80 | 20.20 | 20.20 | -4.54% | 1,350 |
| May 12, 2026 | 20.80 | 21.16 | 20.42 | 21.16 | 21.16 | -15.02% | 3,191 |
| May 11, 2026 | 25.32 | 25.58 | 24.52 | 24.90 | 24.90 | 18.68% | 6,981 |
| May 8, 2026 | 21.80 | 22.12 | 20.98 | 20.98 | 20.98 | -4.29% | 196 |
| May 7, 2026 | 22.80 | 23.10 | 21.92 | 21.92 | 21.92 | -4.61% | 125 |
| May 6, 2026 | 22.28 | 22.98 | 22.28 | 22.98 | 22.98 | 1.32% | 425 |
| May 5, 2026 | 23.14 | 23.14 | 21.98 | 22.68 | 22.68 | -1.90% | 718 |
| May 4, 2026 | 23.88 | 24.10 | 23.12 | 23.12 | 23.12 | 0.78% | 1,001 |
| Apr 30, 2026 | 22.46 | 22.94 | 22.00 | 22.94 | 22.94 | -0.61% | 742 |
| Apr 29, 2026 | 23.80 | 24.24 | 22.62 | 23.08 | 23.08 | -4.63% | 1,595 |
| Apr 28, 2026 | 24.68 | 24.68 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Apr 27, 2026 | 26.32 | 26.36 | 25.26 | 25.40 | 25.40 | -2.31% | 2,147 |
| Apr 24, 2026 | 24.76 | 26.40 | 24.60 | 26.00 | 26.00 | 4.25% | 2,052 |
| Apr 23, 2026 | 24.36 | 26.32 | 23.72 | 24.94 | 24.94 | 4.88% | 704 |
| Apr 22, 2026 | 25.00 | 26.00 | 23.78 | 23.78 | 23.78 | -10.26% | 2,960 |
| Apr 21, 2026 | 26.48 | 27.18 | 23.90 | 26.50 | 26.50 | -2.72% | 3,008 |
| Apr 20, 2026 | 24.74 | 27.24 | 23.50 | 27.24 | 27.24 | 10.37% | 985 |
| Apr 17, 2026 | 22.76 | 25.18 | 22.50 | 24.68 | 24.68 | 5.02% | 1,175 |
| Apr 16, 2026 | 22.76 | 23.50 | 22.04 | 23.50 | 23.50 | 20.51% | 1,780 |
| Apr 15, 2026 | 17.81 | 19.50 | 17.81 | 19.50 | 19.50 | 9.61% | 744 |
| Apr 14, 2026 | 18.10 | 18.62 | 17.79 | 17.79 | 17.79 | 7.82% | 1,642 |
| Apr 13, 2026 | 16.46 | 16.50 | 16.26 | 16.50 | 16.50 | 0.30% | 260 |
| Apr 10, 2026 | 16.67 | 17.11 | 16.45 | 16.45 | 16.45 | 2.17% | 425 |
| Apr 9, 2026 | 16.35 | 16.35 | 16.10 | 16.10 | 16.10 | -3.88% | 185 |
| Apr 8, 2026 | 17.87 | 17.97 | 16.75 | 16.75 | 16.75 | 0.18% | 695 |
| Apr 7, 2026 | 17.17 | 17.65 | 16.70 | 16.72 | 16.72 | -1.33% | 1,549 |
| Apr 2, 2026 | 16.73 | 16.95 | 16.52 | 16.95 | 16.95 | -2.81% | 1,278 |
| Apr 1, 2026 | 18.30 | 18.32 | 17.44 | 17.44 | 17.44 | 1.07% | 6,050 |
| Mar 31, 2026 | 16.67 | 17.25 | 16.17 | 17.25 | 17.25 | 1.47% | 379 |
| Mar 30, 2026 | 16.86 | 17.01 | 16.52 | 17.00 | 17.00 | 1.98% | 6,346 |
| Mar 27, 2026 | 17.95 | 17.95 | 16.67 | 16.67 | 16.67 | -7.39% | 975 |
| Mar 26, 2026 | 17.65 | 18.00 | 17.54 | 18.00 | 18.00 | 1.90% | 6,650 |
| Mar 25, 2026 | 18.46 | 19.07 | 17.67 | 17.67 | 17.67 | -6.58% | 797 |
| Mar 24, 2026 | 19.11 | 19.11 | 18.43 | 18.91 | 18.91 | -1.59% | 1,260 |
| Mar 23, 2026 | 18.54 | 19.74 | 18.41 | 19.22 | 19.22 | 4.06% | 300 |