The Beauty Health Company (FRA:V7A0)
Germany · Delayed Price · Currency is EUR 1.250
+0.040 (3.31%)
At close: Nov 28, 2025
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | - |
| 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 |
| Oct 24, 2025 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 7.27% | - |
| Oct 23, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Oct 22, 2025 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | - |
| Oct 21, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Oct 20, 2025 | 1.19 | 1.26 | 1.19 | 1.20 | 1.20 | -1.64% | - |
| Oct 17, 2025 | 1.18 | 1.29 | 1.18 | 1.22 | 1.22 | -0.81% | - |
| Oct 16, 2025 | 1.24 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Oct 15, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Oct 14, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 0.77% | - |
| Oct 13, 2025 | 1.21 | 1.31 | 1.21 | 1.30 | 1.30 | 4.00% | - |
| Oct 10, 2025 | 1.31 | 1.37 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Oct 9, 2025 | 1.41 | 1.44 | 1.33 | 1.33 | 1.33 | -8.90% | - |
| Oct 8, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 3.55% | - |
| Oct 7, 2025 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | - |
| Oct 6, 2025 | 1.39 | 1.47 | 1.39 | 1.42 | 1.42 | -1.39% | - |
| Oct 3, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | - |
| Oct 2, 2025 | 1.46 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Oct 1, 2025 | 1.64 | 1.64 | 1.49 | 1.51 | 1.51 | -6.79% | - |
| Sep 30, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Sep 29, 2025 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 3.03% | - |
| Sep 26, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | - | - |
| Sep 25, 2025 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -5.17% | - |
| Sep 24, 2025 | 1.79 | 1.82 | 1.74 | 1.74 | 1.74 | -4.92% | - |
| Sep 23, 2025 | 1.87 | 1.89 | 1.80 | 1.83 | 1.83 | -5.18% | - |