The Beauty Health Company (FRA:V7A0)
Germany · Delayed Price · Currency is EUR 0.7000
-0.0750 (-9.68%)
At close: Mar 27, 2026
FRA:V7A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | -10.32% | - |
| Mar 26, 2026 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -8.82% | - |
| Mar 25, 2026 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -10.05% | - |
| Mar 24, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.06% | - |
| Mar 23, 2026 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | 3.14% | - |
| Mar 20, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -4.02% | - |
| Mar 19, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -1.49% | - |
| Mar 18, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | - |
| Mar 17, 2026 | 1.03 | 1.08 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Mar 16, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 17.05% | - |
| Mar 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.85% | - |
| Mar 12, 2026 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -0.52% | - |
| Mar 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | - |
| Mar 10, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.50% | - |
| Mar 9, 2026 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | 2.56% | - |
| Mar 6, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 1.04% | - |
| Mar 5, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 2.66% | - |
| Mar 4, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 2.73% | - |
| Mar 3, 2026 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | -1.08% | - |
| Mar 2, 2026 | 0.83 | 0.94 | 0.83 | 0.93 | 0.93 | 6.94% | - |
| Feb 27, 2026 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 5.49% | - |
| Feb 26, 2026 | 0.72 | 0.82 | 0.72 | 0.82 | 0.82 | 10.07% | - |
| Feb 25, 2026 | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | -0.67% | - |
| Feb 24, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -2.60% | - |
| Feb 23, 2026 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | -1.91% | - |
| Feb 20, 2026 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -4.85% | - |
| Feb 19, 2026 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | -1.20% | - |
| Feb 18, 2026 | 0.81 | 0.94 | 0.81 | 0.84 | 0.84 | - | 50 |
| Feb 17, 2026 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | - | - |
| Feb 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.02% | - |
| Feb 13, 2026 | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | 1.16% | - |
| Feb 12, 2026 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -3.91% | - |
| Feb 11, 2026 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -8.21% | - |
| Feb 10, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -4.41% | - |
| Feb 9, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -5.56% | - |
| Feb 6, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | - | - |
| Feb 5, 2026 | 1.19 | 1.23 | 1.08 | 1.08 | 1.08 | -11.48% | - |
| Feb 4, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 1.67% | - |
| Feb 3, 2026 | 1.23 | 1.26 | 1.17 | 1.20 | 1.20 | -5.51% | - |
| Feb 2, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | - | - |
| Jan 30, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | - |
| Jan 29, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | - |
| Jan 28, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | - | - |
| Jan 27, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | - |
| Jan 26, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | - |
| Jan 23, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Jan 22, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | - |
| Jan 21, 2026 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 5.69% | - |
| Jan 20, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |