Health and Happiness (H&H) International Holdings Limited (FRA:8BI)
Germany · Delayed Price · Currency is EUR 1.270
+0.020 (1.60%)
At close: Mar 27, 2026
FRA:8BI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Mar 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Mar 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Mar 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Mar 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Mar 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Mar 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Mar 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Mar 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Mar 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Mar 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Mar 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Feb 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Feb 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Feb 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Feb 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Feb 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Feb 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Feb 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Feb 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Feb 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Feb 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Feb 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Feb 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Feb 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Feb 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | - |
| Jan 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jan 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Jan 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jan 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Jan 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.71% | - |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |