Health Catalyst, Inc. (FRA:2YP)
Germany
· Delayed Price · Currency is EUR 2.320
-0.060 (-2.52%)
At close: Dec 4, 2025
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Dec 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Dec 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Dec 1, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Nov 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Nov 27, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00% | - |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 10.09% | - |
| Nov 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 5.83% | - |
| Nov 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 17.05% | - |
| Nov 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.88% | - |
| Nov 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Nov 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Nov 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Nov 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | - |
| Nov 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -7.76% | - |
| Nov 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -13.43% | - |
| Nov 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 7.20% | - |
| Nov 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Nov 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Nov 6, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Nov 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Nov 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | - |
| Nov 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Oct 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Oct 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Oct 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 4.26% | - |
| Oct 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 7.63% | - |
| Oct 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Oct 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Oct 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Oct 21, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Oct 16, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Oct 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 6.90% | - |
| Oct 14, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Oct 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Oct 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Oct 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Oct 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Oct 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Oct 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 5.88% | - |
| Oct 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Oct 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Sep 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4.20% | - |
| Sep 29, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Sep 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Sep 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Sep 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| Sep 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Sep 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Sep 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 7.56% | - |
| Sep 18, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Sep 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.97% | - |
| Sep 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.26% | - |
| Sep 15, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Sep 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Sep 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| Sep 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Sep 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Sep 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| Sep 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.48% | - |
| Sep 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Sep 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Sep 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.74% | - |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Aug 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | - |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.49% | - |
| Aug 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Aug 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 5.51% | - |
| Aug 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 5.83% | - |
| Aug 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Aug 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Aug 19, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.39% | - |
| Aug 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Aug 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -9.85% | - |
| Aug 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 8.20% | - |
| Aug 13, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 10.91% | - |
| Aug 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Aug 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -12.78% | - |
| Aug 8, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -15.82% | - |
| Aug 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Aug 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.61% | - |
| Aug 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | - |
| Aug 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Aug 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Jul 31, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -8.19% | - |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.87% | - |
| Jul 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Jul 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | - |
| Jul 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Jul 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.30% | - |
| Jul 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Jul 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |