Health and Happiness (H&H) International Holdings Limited (FRA:8BI)
Germany · Delayed Price · Currency is EUR 1.830
-0.010 (-0.54%)
At close: Sep 18, 2026
FRA:8BI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Sep 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Sep 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Sep 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Sep 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Sep 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | 10 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.85 | -2.02% | - |
| Sep 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.89 | -3.88% | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.96 | 0.98% | - |
| Sep 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95 | 2.00% | - |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.91 | -0.99% | - |
| Sep 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.93 | 2.02% | - |
| Sep 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.89 | 0.51% | - |
| Aug 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.88 | -1.01% | - |
| Aug 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.90 | 2.58% | - |
| Aug 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.85 | 1.04% | - |
| Aug 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.83 | 14.97% | - |
| Aug 25, 2026 | 1.57 | 1.67 | 1.57 | 1.67 | 1.59 | 5.03% | 1,500 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.52 | -2.45% | - |
| Aug 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.55 | -2.40% | - |
| Aug 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.59 | 1.21% | - |
| Aug 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | -1.20% | - |
| Aug 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.59 | - | - |
| Aug 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.59 | -1.76% | - |
| Aug 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | 2.41% | - |
| Aug 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.58 | -1.78% | - |
| Aug 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.61 | -2.31% | - |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65 | 1.17% | - |
| Aug 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | 4.91% | - |
| Aug 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.55 | 2.52% | - |
| Aug 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.52 | 2.58% | - |
| Aug 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -1.27% | - |
| Aug 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -1.87% | - |
| Aug 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | -0.62% | - |
| Jul 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | -3.01% | - |
| Jul 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.58 | 0.61% | - |
| Jul 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | 3.13% | - |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | 1.27% | - |
| Jul 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | - | - |
| Jul 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | -4.24% | - |
| Jul 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | - | - |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | -0.60% | - |
| Jul 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.58 | 0.61% | - |
| Jul 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | 2.48% | - |
| Jul 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | -0.62% | - |
| Jul 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.54 | 1.89% | - |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.52 | 3.92% | - |
| Jul 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 0.66% | - |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | -3.18% | - |