Health and Happiness (H&H) International Holdings Limited (FRA:8BI)
Germany · Delayed Price · Currency is EUR 1.920
+0.250 (14.97%)
At close: Aug 26, 2026
FRA:8BI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 14.97% | - |
| Aug 25, 2026 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 5.03% | 1,500 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Aug 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Aug 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Aug 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Aug 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Aug 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Aug 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Aug 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Aug 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.91% | - |
| Aug 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Aug 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Aug 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Aug 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Aug 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jul 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Jul 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Jul 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| Jul 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jul 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 20, 2026 | 1.65 | 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 | - | - |