Health and Happiness (H&H) International Holdings Limited (FRA:8BI)
Germany · Delayed Price · Currency is EUR 1.660
+0.010 (0.61%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:8BI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2.48% | - |
| Jul 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jul 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | - |
| Jul 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Jul 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Jul 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Jul 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 8.00% | - |
| Jul 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jul 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 22.13% | - |
| Jul 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | - |
| Jul 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Jul 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jun 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jun 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jun 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Jun 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jun 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jun 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Jun 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jun 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | - |
| Jun 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Jun 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jun 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jun 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Jun 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jun 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Jun 3, 2026 | 1.22 | 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% | - |