Herbalife Ltd. (FRA:HOO)
Germany
· Delayed Price · Currency is EUR 10.27
-0.29 (-2.75%)
Last updated: Dec 5, 2025, 8:04 AM CET
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | -2.75% | - |
| Dec 4, 2025 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.42% | 300 |
| Dec 3, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.99% | - |
| Dec 2, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.84% | - |
| Dec 1, 2025 | 10.93 | 10.93 | 10.73 | 10.73 | 10.73 | -2.94% | 37 |
| Nov 28, 2025 | 11.42 | 11.42 | 11.06 | 11.06 | 11.06 | -3.03% | 550 |
| Nov 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 12.48% | - |
| Nov 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.36% | - |
| Nov 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.63% | - |
| Nov 24, 2025 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | 0.98% | 50 |
| Nov 21, 2025 | 8.35 | 10.24 | 8.35 | 10.24 | 10.24 | 29.10% | 850 |
| Nov 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 3.71% | - |
| Nov 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.68% | - |
| Nov 18, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.57% | - |
| Nov 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.87% | - |
| Nov 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.68% | 25 |
| Nov 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.00% | - |
| Nov 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.69% | - |
| Nov 11, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | -0.05% | 2,914 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.56% | - |
| Nov 7, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 9.71% | - |
| Nov 6, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 5.12% | - |
| Nov 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.69% | - |
| Nov 4, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.48% | - |
| Nov 3, 2025 | 6.87 | 7.03 | 6.87 | 7.03 | 7.03 | 4.80% | 100 |
| Oct 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.47% | - |
| Oct 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.24% | - |
| Oct 29, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.97% | - |
| Oct 28, 2025 | 7.01 | 7.06 | 7.01 | 7.03 | 7.03 | -1.87% | 971 |
| Oct 27, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.62% | - |
| Oct 24, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.75% | - |
| Oct 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.85% | - |
| Oct 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.89% | 180 |
| Oct 21, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.03% | - |
| Oct 20, 2025 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | 3.28% | 71 |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.37% | - |
| Oct 16, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.62% | - |
| Oct 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.58% | - |
| Oct 14, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.91% | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.02% | - |
| Oct 10, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.72% | - |
| Oct 9, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 3.64% | - |
| Oct 8, 2025 | 7.55 | 7.60 | 7.52 | 7.52 | 7.52 | 0.45% | 345 |
| Oct 7, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.51% | - |
| Oct 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.95% | - |
| Oct 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.79% | - |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.23% | - |
| Oct 1, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.21% | - |
| Sep 30, 2025 | 7.18 | 7.25 | 7.18 | 7.25 | 7.25 | -3.72% | 12 |
| Sep 29, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.70% | - |
| Sep 26, 2025 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | -1.24% | 807 |
| Sep 25, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.37% | - |
| Sep 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.49% | - |
| Sep 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.74% | - |
| Sep 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.64% | - |
| Sep 18, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.45% | - |
| Sep 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.81% | - |
| Sep 16, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -3.26% | - |
| Sep 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.38% | - |
| Sep 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.53% | 120 |
| Sep 11, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.36% | - |
| Sep 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.17% | - |
| Sep 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.26% | - |
| Sep 8, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.89% | - |
| Sep 5, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.23% | - |
| Sep 4, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.46% | - |
| Sep 3, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.19% | - |
| Sep 2, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% | - |
| Sep 1, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 6.10% | - |
| Aug 29, 2025 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -3.38% | 500 |
| Aug 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2.19% | - |
| Aug 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -3.84% | - |
| Aug 26, 2025 | 8.04 | 8.18 | 8.04 | 8.18 | 8.18 | -0.12% | 101 |
| Aug 25, 2025 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | 4.52% | 90 |
| Aug 22, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.29% | - |
| Aug 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.40% | - |
| Aug 20, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 4.71% | - |
| Aug 19, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -4.62% | - |
| Aug 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.23% | - |
| Aug 15, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.30% | - |
| Aug 14, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 5.94% | - |
| Aug 13, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.54% | - |
| Aug 12, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.27% | - |
| Aug 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.83% | - |
| Aug 8, 2025 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | -7.31% | 124 |
| Aug 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.86% | - |
| Aug 6, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.80% | - |
| Aug 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4.49% | - |
| Aug 4, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.86% | - |
| Aug 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.48% | - |
| Jul 31, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.49% | - |
| Jul 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.87% | - |
| Jul 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.41% | - |
| Jul 28, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.29% | - |
| Jul 25, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -8.45% | - |
| Jul 24, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 11.58% | - |
| Jul 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 4.40% | - |
| Jul 22, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.16% | - |
| Jul 21, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.92% | - |