The Beauty Health Company (FRA:V7A0)
Germany · Delayed Price · Currency is EUR 1.240
+0.050 (4.20%)
At close: Jan 6, 2026
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Jan 8, 2026 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 9.02% | - |
| Jan 7, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | - |
| Jan 6, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 4.20% | - |
| Jan 5, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | - | - |
| Jan 2, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | - |
| Dec 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Dec 29, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | - |
| Dec 23, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -3.91% | - |
| Dec 22, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | - |
| Dec 19, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | - | - |
| Dec 18, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 2.36% | - |
| Dec 17, 2025 | 1.17 | 1.27 | 1.14 | 1.27 | 1.27 | 6.72% | - |
| Dec 16, 2025 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 2.59% | - |
| Dec 15, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | - |
| Dec 12, 2025 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Dec 11, 2025 | 1.18 | 1.30 | 1.18 | 1.24 | 1.24 | 1.64% | - |
| Dec 10, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -6.87% | - |
| Dec 9, 2025 | 1.22 | 1.34 | 1.22 | 1.31 | 1.31 | 4.80% | - |
| Dec 8, 2025 | 1.21 | 1.25 | 1.16 | 1.25 | 1.25 | - | - |
| Dec 5, 2025 | 1.31 | 1.38 | 1.25 | 1.25 | 1.25 | -7.41% | - |
| Dec 4, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | - | - |
| Dec 3, 2025 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 8.87% | - |
| Dec 2, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | -1.59% | - |
| Dec 1, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | - |
| Nov 28, 2025 | 1.22 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | - |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Nov 26, 2025 | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | 6.84% | - |
| Nov 25, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | - |
| Nov 24, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | - |
| Nov 21, 2025 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 3.70% | - |
| Nov 20, 2025 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Nov 19, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Nov 18, 2025 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | - |
| Nov 17, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | - |
| Nov 14, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | - |
| Nov 13, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 12, 2025 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | - |
| Nov 11, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | - |
| Nov 10, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 150 |
| Nov 7, 2025 | 1.11 | 1.24 | 1.11 | 1.19 | 1.19 | 10.19% | - |
| Nov 6, 2025 | 1.24 | 1.24 | 1.08 | 1.08 | 1.08 | -14.29% | - |
| Nov 5, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 6.78% | - |
| Nov 4, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | - |
| Nov 3, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -4.88% | - |
| Oct 31, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | - |
| Oct 30, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Oct 29, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 28, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | - |
| Oct 27, 2025 | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | 6.78% | 80 |