Herbalife Ltd. (FRA:HOO)
Germany · Delayed Price · Currency is EUR 10.13
-0.16 (-1.55%)
At close: Sep 18, 2026
FRA:HOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.55% | - |
| Sep 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | - |
| Sep 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% | - |
| Sep 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.88% | - |
| Sep 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.76% | - |
| Sep 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.59% | - |
| Sep 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.66% | - |
| Sep 9, 2026 | 10.66 | 10.66 | 10.52 | 10.52 | 10.52 | -1.22% | 400 |
| Sep 8, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 0.85% | 400 |
| Sep 7, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.83% | - |
| Sep 4, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.33% | - |
| Sep 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 6.81% | - |
| Sep 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.85% | - |
| Sep 1, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -11.38% | - |
| Aug 31, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.86% | - |
| Aug 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.66% | - |
| Aug 27, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -3.65% | - |
| Aug 26, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.33% | - |
| Aug 25, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.28% | - |
| Aug 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3.69% | - |
| Aug 21, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.74% | - |
| Aug 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.66% | - |
| Aug 19, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.83% | - |
| Aug 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | - |
| Aug 17, 2026 | 10.57 | 10.57 | 10.30 | 10.30 | 10.30 | -1.44% | 249 |
| Aug 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.77% | - |
| Aug 13, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% | - |
| Aug 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.07% | - |
| Aug 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -6.74% | - |
| Aug 10, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 7.44% | - |
| Aug 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -8.82% | - |
| Aug 6, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -2.08% | - |
| Aug 5, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.73% | - |
| Aug 4, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.14% | - |
| Aug 3, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.19% | - |
| Jul 31, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.74% | - |
| Jul 30, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% | - |
| Jul 29, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.93% | - |
| Jul 28, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.15% | - |
| Jul 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.75% | - |
| Jul 24, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -2.56% | - |
| Jul 23, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.05% | - |
| Jul 22, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -2.52% | - |
| Jul 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.08% | - |
| Jul 20, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.08% | - |
| Jul 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.58% | - |
| Jul 16, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.32% | - |
| Jul 15, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -6.67% | - |
| Jul 14, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.35% | - |
| Jul 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | - |