Healios K.K. (FRA:6VX)
Germany
· Delayed Price · Currency is EUR 2.260
+0.100 (4.63%)
At close: Dec 5, 2025
Healios K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | - |
| Dec 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Dec 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -10.92% | - |
| Dec 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.03% | - |
| Dec 1, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Nov 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Nov 27, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | - |
| Nov 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Nov 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Nov 20, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 6.61% | - |
| Nov 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Nov 14, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Nov 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 8.77% | 350 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.80% | - |
| Nov 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Nov 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Nov 6, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Nov 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 20 |
| Nov 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Nov 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Oct 31, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.91% | - |
| Oct 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Oct 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.35% | - |
| Oct 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.55% | - |
| Oct 27, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Oct 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Oct 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Oct 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Oct 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 4.72% | - |
| Oct 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Oct 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Oct 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.88% | - |
| Oct 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Oct 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Oct 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Oct 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Oct 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Oct 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Oct 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Sep 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.10% | - |
| Sep 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Sep 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Sep 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.36% | - |
| Sep 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 22, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.75% | - |
| Sep 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Sep 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Sep 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Sep 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Sep 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 12.75% | - |
| Sep 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Sep 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Sep 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Sep 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | - |
| Sep 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Sep 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Sep 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Sep 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Aug 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 10.87% | - |
| Aug 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Aug 27, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Aug 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.86% | - |
| Aug 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -13.04% | - |
| Aug 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Aug 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Aug 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.33% | - |
| Aug 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Aug 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Aug 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.13% | - |
| Aug 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 10.14% | - |
| Aug 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -17.32% | - |
| Aug 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Aug 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Aug 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Aug 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| Aug 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Aug 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Jul 31, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Jul 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Jul 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Jul 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jul 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | - |
| Jul 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Jul 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Jul 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jul 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |