Health and Happiness (H&H) International Holdings Limited (FRA:8BI)
Germany · Delayed Price · Currency is EUR 1.400
+0.020 (1.45%)
At close: Sep 29, 2025
FRA:8BI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 6,803 |
| Sep 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 6,803 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 6,803 |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 6,803 |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 6,803 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 6,803 |
| Sep 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 6,803 |
| Sep 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 6,803 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 6,803 |
| Sep 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 6,803 |
| Sep 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 3,000 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Sep 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Sep 10, 2025 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 7.89% | 3,000 |
| Sep 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Sep 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.34 | 2.68% | - |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 4.20% | - |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -3.38% | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 2.07% | - |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -2.68% | - |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -6.29% | - |
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 3.92% | - |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 4.79% | - |
| Aug 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -1.35% | - |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 4.23% | - |
| Aug 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | 3.65% | - |
| Aug 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -1.44% | - |
| Aug 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -1.42% | - |
| Aug 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | - | - |
| Aug 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 2.17% | - |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 0.73% | - |
| Aug 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 6.20% | - |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 1.57% | - |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 2.42% | - |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -0.80% | - |
| Aug 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 1.63% | - |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | - |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -1.60% | - |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.81% | - |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 2.48% | - |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.83% | - |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -3.23% | - |
| Jul 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -3.88% | - |
| Jul 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 9.32% | - |
| Jul 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | -0.84% | - |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -3.25% | - |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | - |
| Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.82% | - |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 1.67% | - |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 1.69% | - |