Health and Happiness (H&H) International Holdings Limited (FRA:8BI)
Germany
· Delayed Price · Currency is EUR 1.550
-0.030 (-1.90%)
At close: Dec 5, 2025
FRA:8BI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Dec 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Nov 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Nov 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Nov 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Nov 19, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 10.71% | 36 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Nov 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | - |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | - |
| Nov 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Nov 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |
| Nov 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Nov 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Oct 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Oct 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Oct 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Oct 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Oct 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Oct 14, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 7.41% | 992 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Oct 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Oct 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Oct 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Oct 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Oct 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Oct 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Oct 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Sep 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Sep 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Sep 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Sep 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Sep 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Sep 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Sep 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 6,803 |
| Sep 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Sep 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Sep 10, 2025 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 7.89% | 3,000 |
| Sep 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Sep 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 2.68% | - |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 4.20% | - |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -3.38% | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 2.07% | - |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -2.68% | - |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -6.29% | - |
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 3.92% | - |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 4.79% | - |
| Aug 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -1.35% | - |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 4.23% | - |
| Aug 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | 3.65% | - |
| Aug 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -1.44% | - |
| Aug 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -1.42% | - |
| Aug 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | - | - |
| Aug 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 2.17% | - |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 0.73% | - |
| Aug 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 6.20% | - |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 1.57% | - |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 2.42% | - |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -0.80% | - |
| Aug 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 1.63% | - |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | - |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -1.60% | - |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.81% | - |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 2.48% | - |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.83% | - |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -3.23% | - |
| Jul 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -3.88% | - |
| Jul 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 9.32% | - |
| Jul 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | -0.84% | - |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -3.25% | - |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | - |
| Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.82% | - |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 1.67% | - |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 1.69% | - |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 1.72% | - |