Health and Happiness (H&H) International Holdings Limited (FRA:8BI)
Germany · Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:8BI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Jun 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| May 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| May 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| May 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| May 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| May 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| May 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| May 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| May 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.56% | - |
| May 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -3.52% | - |
| May 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -1.39% | - |
| May 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 1.41% | - |
| May 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -4.05% | - |
| May 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -3.27% | - |
| May 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 0.66% | - |
| May 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | -0.65% | - |
| May 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 0.66% | - |
| May 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 1.33% | - |
| May 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -0.66% | - |
| May 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -0.66% | - |
| Apr 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | -2.56% | - |
| Apr 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 5.41% | - |
| Apr 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Apr 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 1.37% | - |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -2.67% | - |
| Apr 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -2.60% | - |
| Apr 22, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.52 | 8.45% | 1 |
| Apr 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | - |
| Apr 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | 0.71% | - |
| Apr 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 4.44% | - |
| Apr 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 4.65% | - |
| Apr 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.78% | - |
| Apr 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 3.23% | - |
| Apr 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -0.80% | - |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -0.79% | - |
| Apr 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -3.08% | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 1.56% | - |
| Apr 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | - |
| Apr 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.79% | - |
| Apr 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | - | - |
| Mar 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.78% | - |
| Mar 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.79% | - |
| Mar 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 1.60% | - |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -3.85% | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 3.17% | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 1.61% | - |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -3.88% | - |