Herbalife Ltd. (FRA:HOO)
Germany · Delayed Price · Currency is EUR 10.73
-0.32 (-2.94%)
At close: Dec 1, 2025
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.93 | 10.93 | 10.73 | 10.73 | 10.73 | -2.94% | 37 |
| Nov 28, 2025 | 11.42 | 11.42 | 11.06 | 11.06 | 11.06 | -3.03% | 550 |
| Nov 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 12.48% | - |
| Nov 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.36% | - |
| Nov 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.63% | - |
| Nov 24, 2025 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | 0.98% | 50 |
| Nov 21, 2025 | 8.35 | 10.24 | 8.35 | 10.24 | 10.24 | 29.10% | 850 |
| Nov 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 3.71% | - |
| Nov 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.68% | - |
| Nov 18, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.57% | - |
| Nov 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.87% | - |
| Nov 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.68% | 25 |
| Nov 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.00% | - |
| Nov 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.69% | - |
| Nov 11, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | -0.05% | 2,914 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.56% | - |
| Nov 7, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 9.71% | - |
| Nov 6, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 5.12% | - |
| Nov 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.69% | - |
| Nov 4, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.48% | - |
| Nov 3, 2025 | 6.87 | 7.03 | 6.87 | 7.03 | 7.03 | 4.80% | 100 |
| Oct 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.47% | - |
| Oct 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.24% | - |
| Oct 29, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.97% | - |
| Oct 28, 2025 | 7.01 | 7.06 | 7.01 | 7.03 | 7.03 | -1.87% | 971 |
| Oct 27, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.62% | - |
| Oct 24, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.75% | - |
| Oct 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.85% | - |
| Oct 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.89% | 180 |
| Oct 21, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.03% | - |
| Oct 20, 2025 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | 3.28% | 71 |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.37% | - |
| Oct 16, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.62% | - |
| Oct 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.58% | - |
| Oct 14, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.91% | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.02% | - |
| Oct 10, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.72% | - |
| Oct 9, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 3.64% | - |
| Oct 8, 2025 | 7.55 | 7.60 | 7.52 | 7.52 | 7.52 | 0.45% | 345 |
| Oct 7, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.51% | - |
| Oct 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.95% | - |
| Oct 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.79% | - |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.23% | - |
| Oct 1, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.21% | - |
| Sep 30, 2025 | 7.18 | 7.25 | 7.18 | 7.25 | 7.25 | -3.72% | 12 |
| Sep 29, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.70% | - |
| Sep 26, 2025 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | -1.24% | 807 |
| Sep 25, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.37% | - |
| Sep 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.49% | - |