Health and Happiness (H&H) International Holdings Limited (FRA:8BI)
Germany · Delayed Price · Currency is EUR 1.520
-0.010 (-0.65%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:8BI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.65% | 6,418 |
| Sep 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2.68% | 6,418 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 4.20% | 6,418 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -3.38% | 6,418 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2.07% | 6,418 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -2.68% | 6,418 |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -6.29% | 6,418 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3.92% | 6,418 |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 4.79% | 6,418 |
| Aug 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -1.35% | 6,418 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 4.23% | - |
| Aug 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 3.65% | - |
| Aug 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | -1.44% | 6,418 |
| Aug 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -1.42% | 6,418 |
| Aug 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | - | 6,418 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2.17% | 6,418 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 0.73% | 6,418 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 6.20% | 6,418 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1.57% | 6,418 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2.42% | 6,418 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.80% | 6,418 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1.63% | 6,418 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 6,418 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -1.60% | 6,418 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.81% | - |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2.48% | - |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.83% | 6,418 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -3.23% | 6,418 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -3.88% | - |
| Jul 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 9.32% | 6,418 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.84% | 6,418 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -3.25% | 6,418 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 6,418 |
| Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 0.82% | - |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.67% | 6,418 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | 6,418 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.72% | 6,418 |
| Jul 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.85% | 6,418 |
| Jul 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -2.50% | 6,418 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4.35% | 6,418 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -1.71% | 6,418 |
| Jul 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.86% | 6,418 |
| Jul 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1.75% | 6,418 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2.70% | 6,418 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -0.89% | - |
| Jul 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -3.45% | 6,418 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -4.92% | 6,418 |
| Jul 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -3.94% | 6,418 |
| Jul 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3.25% | 6,418 |
| Jul 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3.36% | - |