Hims & Hers Health, Inc. (FRA:82W)
Germany
· Delayed Price · Currency is EUR 34.84
+1.74 (5.26%)
At close: Dec 5, 2025
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.18 | 33.10 | 32.18 | 33.10 | 33.10 | 7.02% | 500 |
| Dec 3, 2025 | 31.01 | 31.70 | 30.93 | 30.93 | 30.93 | -3.97% | 540 |
| Dec 2, 2025 | 32.11 | 32.21 | 31.98 | 32.21 | 32.21 | -2.86% | 516 |
| Dec 1, 2025 | 33.50 | 33.50 | 33.11 | 33.16 | 33.16 | -2.33% | 255 |
| Nov 28, 2025 | 33.98 | 33.98 | 33.95 | 33.95 | 33.95 | 3.47% | 149 |
| Nov 27, 2025 | 33.04 | 33.58 | 32.81 | 32.81 | 32.81 | 0.40% | 739 |
| Nov 26, 2025 | 32.56 | 32.85 | 31.97 | 32.68 | 32.68 | 1.71% | 212 |
| Nov 25, 2025 | 34.40 | 34.40 | 32.13 | 32.13 | 32.13 | -1.92% | 745 |
| Nov 24, 2025 | 30.90 | 32.76 | 30.70 | 32.76 | 32.76 | 8.15% | 820 |
| Nov 21, 2025 | 29.00 | 30.29 | 28.50 | 30.29 | 30.29 | -4.30% | 736 |
| Nov 20, 2025 | 32.23 | 32.23 | 31.10 | 31.65 | 31.65 | 4.25% | 1,696 |
| Nov 19, 2025 | 31.67 | 32.28 | 30.36 | 30.36 | 30.36 | -0.20% | 1,458 |
| Nov 18, 2025 | 29.68 | 30.74 | 29.42 | 30.42 | 30.42 | 2.25% | 25,895 |
| Nov 17, 2025 | 32.73 | 32.97 | 29.58 | 29.75 | 29.75 | -8.04% | 645 |
| Nov 14, 2025 | 31.16 | 32.59 | 28.82 | 32.35 | 32.35 | 3.26% | 4,470 |
| Nov 13, 2025 | 33.36 | 33.91 | 31.00 | 31.33 | 31.33 | -6.84% | 1,209 |
| Nov 12, 2025 | 34.88 | 34.88 | 33.50 | 33.63 | 33.63 | -2.27% | 774 |
| Nov 11, 2025 | 34.97 | 35.84 | 34.02 | 34.41 | 34.41 | -4.36% | 1,600 |
| Nov 10, 2025 | 36.38 | 37.26 | 35.98 | 35.98 | 35.98 | 0.36% | 447 |
| Nov 7, 2025 | 35.86 | 36.51 | 34.44 | 35.85 | 35.85 | 0.17% | 592 |
| Nov 6, 2025 | 38.07 | 38.07 | 34.42 | 35.79 | 35.79 | -9.55% | 1,245 |
| Nov 5, 2025 | 37.02 | 40.50 | 37.02 | 39.57 | 39.57 | -2.30% | 2,062 |
| Nov 4, 2025 | 40.20 | 40.50 | 38.18 | 40.50 | 40.50 | 2.04% | 1,675 |
| Nov 3, 2025 | 40.01 | 41.07 | 38.92 | 39.69 | 39.69 | -3.55% | 544 |
| Oct 31, 2025 | 39.09 | 41.21 | 38.99 | 41.15 | 41.15 | 6.88% | 1,214 |
| Oct 30, 2025 | 40.78 | 40.91 | 38.50 | 38.50 | 38.50 | -3.85% | 1,066 |
| Oct 29, 2025 | 40.56 | 41.14 | 40.04 | 40.04 | 40.04 | -0.77% | 1,772 |
| Oct 28, 2025 | 41.32 | 41.57 | 40.16 | 40.35 | 40.35 | -4.83% | 1,059 |
| Oct 27, 2025 | 43.54 | 43.54 | 42.40 | 42.40 | 42.40 | -0.47% | 60 |
| Oct 24, 2025 | 42.13 | 43.17 | 42.01 | 42.60 | 42.60 | 2.35% | 691 |
| Oct 23, 2025 | 40.62 | 42.18 | 40.62 | 41.62 | 41.62 | 4.13% | 711 |
| Oct 22, 2025 | 43.17 | 43.17 | 39.97 | 39.97 | 39.97 | -10.60% | 812 |
| Oct 21, 2025 | 43.71 | 44.71 | 43.69 | 44.71 | 44.71 | 3.52% | 263 |
| Oct 20, 2025 | 44.50 | 44.72 | 43.19 | 43.19 | 43.19 | -2.06% | 884 |
| Oct 17, 2025 | 45.97 | 48.81 | 44.10 | 44.10 | 44.10 | -11.09% | 574 |
| Oct 16, 2025 | 53.66 | 53.78 | 49.00 | 49.60 | 49.60 | -7.15% | 1,295 |
| Oct 15, 2025 | 46.57 | 55.00 | 46.30 | 53.42 | 53.42 | 12.46% | 1,123 |
| Oct 14, 2025 | 45.78 | 47.50 | 45.00 | 47.50 | 47.50 | -1.80% | 292 |
| Oct 13, 2025 | 46.78 | 48.37 | 46.78 | 48.37 | 48.37 | 1.83% | 917 |
| Oct 10, 2025 | 49.94 | 50.86 | 45.85 | 47.50 | 47.50 | -4.81% | 569 |
| Oct 9, 2025 | 50.38 | 50.38 | 49.21 | 49.90 | 49.90 | -1.23% | 428 |
| Oct 8, 2025 | 49.42 | 51.28 | 48.87 | 50.52 | 50.52 | 8.79% | 1,018 |
| Oct 7, 2025 | 46.00 | 47.52 | 45.76 | 46.44 | 46.44 | -0.06% | 1,881 |
| Oct 6, 2025 | 45.98 | 47.03 | 45.10 | 46.47 | 46.47 | -4.79% | 3,752 |
| Oct 3, 2025 | 48.99 | 50.52 | 48.81 | 48.81 | 48.81 | -4.14% | 20 |
| Oct 2, 2025 | 48.12 | 50.92 | 48.12 | 50.92 | 50.92 | 6.00% | 213 |
| Oct 1, 2025 | 47.39 | 48.36 | 46.99 | 48.04 | 48.04 | -0.74% | 1,028 |
| Sep 30, 2025 | 50.66 | 50.66 | 48.02 | 48.40 | 48.40 | -5.28% | 2,865 |
| Sep 29, 2025 | 50.98 | 51.50 | 49.28 | 51.10 | 51.10 | 3.23% | 1,073 |
| Sep 26, 2025 | 47.00 | 49.50 | 46.13 | 49.50 | 49.50 | 5.72% | 720 |
| Sep 25, 2025 | 44.99 | 46.82 | 43.97 | 46.82 | 46.82 | 0.09% | 2,359 |
| Sep 24, 2025 | 46.98 | 47.36 | 44.88 | 46.78 | 46.78 | -4.59% | 533 |
| Sep 23, 2025 | 48.54 | 49.89 | 48.43 | 49.03 | 49.03 | 0.86% | 310 |
| Sep 22, 2025 | 48.87 | 49.72 | 47.14 | 48.61 | 48.61 | -2.78% | 302 |
| Sep 19, 2025 | 46.90 | 50.00 | 46.90 | 50.00 | 50.00 | 7.00% | 1,068 |
| Sep 18, 2025 | 42.72 | 46.73 | 42.40 | 46.73 | 46.73 | 9.77% | 675 |
| Sep 17, 2025 | 42.25 | 42.57 | 41.71 | 42.57 | 42.57 | 1.36% | 1,107 |
| Sep 16, 2025 | 45.54 | 45.54 | 41.81 | 42.00 | 42.00 | -10.71% | 1,323 |
| Sep 15, 2025 | 47.09 | 48.19 | 44.96 | 47.04 | 47.04 | 1.01% | 997 |
| Sep 12, 2025 | 44.61 | 47.69 | 43.50 | 46.57 | 46.57 | 7.11% | 5,130 |
| Sep 11, 2025 | 41.02 | 44.10 | 41.01 | 43.48 | 43.48 | -1.54% | 650 |
| Sep 10, 2025 | 41.53 | 44.16 | 41.53 | 44.16 | 44.16 | 5.62% | 1,731 |
| Sep 9, 2025 | 41.91 | 43.13 | 40.43 | 41.81 | 41.81 | -2.93% | 2,061 |
| Sep 8, 2025 | 41.31 | 43.14 | 41.23 | 43.07 | 43.07 | 7.46% | 2,037 |
| Sep 5, 2025 | 41.07 | 42.09 | 40.08 | 40.08 | 40.08 | -0.87% | 1,004 |
| Sep 4, 2025 | 39.00 | 40.86 | 37.89 | 40.43 | 40.43 | 5.70% | 875 |
| Sep 3, 2025 | 35.66 | 39.24 | 35.66 | 38.25 | 38.25 | 8.05% | 1,104 |
| Sep 2, 2025 | 36.28 | 36.50 | 35.15 | 35.40 | 35.40 | -3.17% | 565 |
| Sep 1, 2025 | 36.20 | 36.77 | 36.20 | 36.56 | 36.56 | -1.19% | 99 |
| Aug 29, 2025 | 37.64 | 37.65 | 37.00 | 37.00 | 37.00 | -2.12% | 300 |
| Aug 28, 2025 | 37.50 | 39.05 | 37.48 | 37.80 | 37.80 | -3.45% | 380 |
| Aug 27, 2025 | 39.63 | 39.63 | 39.00 | 39.15 | 39.15 | -1.24% | 151 |
| Aug 26, 2025 | 37.30 | 39.64 | 36.74 | 39.64 | 39.64 | 4.76% | 918 |
| Aug 25, 2025 | 38.11 | 38.72 | 37.42 | 37.84 | 37.84 | 0.91% | 184 |
| Aug 22, 2025 | 37.40 | 37.51 | 37.17 | 37.50 | 37.50 | -2.60% | 155 |
| Aug 21, 2025 | 38.26 | 38.50 | 36.70 | 38.50 | 38.50 | 1.56% | 5,619 |
| Aug 20, 2025 | 36.41 | 37.91 | 35.40 | 37.91 | 37.91 | 4.01% | 1,884 |
| Aug 19, 2025 | 39.05 | 39.05 | 36.22 | 36.45 | 36.45 | -4.38% | 3,347 |
| Aug 18, 2025 | 39.32 | 40.52 | 38.12 | 38.12 | 38.12 | -1.93% | 933 |
| Aug 15, 2025 | 39.75 | 39.88 | 38.74 | 38.87 | 38.87 | -4.26% | 1,565 |
| Aug 14, 2025 | 41.84 | 41.87 | 39.00 | 40.60 | 40.60 | -1.10% | 3,261 |
| Aug 13, 2025 | 40.93 | 42.24 | 40.93 | 41.05 | 41.05 | - | 308 |
| Aug 12, 2025 | 42.13 | 43.51 | 40.13 | 41.05 | 41.05 | -4.53% | 2,118 |
| Aug 11, 2025 | 45.11 | 45.36 | 43.00 | 43.00 | 43.00 | - | 606 |
| Aug 8, 2025 | 43.41 | 44.98 | 43.00 | 43.00 | 43.00 | -0.02% | 1,135 |
| Aug 7, 2025 | 44.71 | 45.87 | 43.01 | 43.01 | 43.01 | -3.72% | 1,950 |
| Aug 6, 2025 | 49.43 | 49.43 | 43.79 | 44.67 | 44.67 | -7.90% | 1,726 |
| Aug 5, 2025 | 45.50 | 53.42 | 45.00 | 48.50 | 48.50 | -11.56% | 4,577 |
| Aug 4, 2025 | 54.36 | 56.70 | 53.88 | 54.84 | 54.84 | -0.80% | 2,340 |
| Aug 1, 2025 | 56.74 | 56.80 | 54.52 | 55.28 | 55.28 | -2.98% | 1,295 |
| Jul 31, 2025 | 57.24 | 61.70 | 56.68 | 56.98 | 56.98 | 1.50% | 2,961 |
| Jul 30, 2025 | 51.48 | 57.46 | 51.46 | 56.14 | 56.14 | 7.96% | 1,077 |
| Jul 29, 2025 | 50.20 | 52.00 | 49.12 | 52.00 | 52.00 | 3.38% | 610 |
| Jul 28, 2025 | 50.00 | 51.10 | 49.38 | 50.30 | 50.30 | -1.53% | 497 |
| Jul 25, 2025 | 48.37 | 51.08 | 48.37 | 51.08 | 51.08 | 4.24% | 180 |
| Jul 24, 2025 | 48.57 | 49.33 | 47.63 | 49.00 | 49.00 | 0.97% | 1,347 |
| Jul 23, 2025 | 42.03 | 50.00 | 42.00 | 48.53 | 48.53 | 19.56% | 3,013 |
| Jul 22, 2025 | 40.60 | 40.80 | 40.50 | 40.59 | 40.59 | -7.07% | 2,197 |
| Jul 21, 2025 | 43.91 | 43.91 | 42.60 | 43.68 | 43.68 | 0.65% | 1,758 |
| Jul 18, 2025 | 43.10 | 43.74 | 41.00 | 43.40 | 43.40 | -3.28% | 2,520 |