Helen of Troy Limited (FRA:HT2)
Germany
· Delayed Price · Currency is EUR 17.00
+0.10 (0.59%)
Last updated: Dec 5, 2025, 8:04 AM CET
Helen of Troy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Dec 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Dec 3, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 5.77% | - |
| Dec 2, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Dec 1, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 3.25% | - |
| Nov 28, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 27, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 25, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.99% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 21, 2025 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 7.14% | - |
| Nov 20, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 17, 2025 | 15.20 | 15.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Nov 14, 2025 | 15.70 | 15.70 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Nov 13, 2025 | 16.40 | 16.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Nov 12, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 2.56% | - |
| Nov 11, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 10, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Nov 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 6, 2025 | 16.80 | 16.80 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Nov 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Nov 3, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 2.63% | - |
| Oct 31, 2025 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Oct 29, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 28, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Oct 24, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 4.40% | - |
| Oct 23, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Oct 22, 2025 | 15.90 | 17.40 | 15.90 | 16.40 | 16.40 | 4.46% | 1,000 |
| Oct 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Oct 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 17, 2025 | 16.20 | 16.20 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Oct 16, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 15, 2025 | 17.00 | 17.00 | 15.90 | 15.90 | 15.90 | -5.92% | - |
| Oct 14, 2025 | 16.10 | 16.90 | 16.10 | 16.90 | 16.90 | 5.62% | - |
| Oct 13, 2025 | 16.90 | 16.90 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Oct 10, 2025 | 17.10 | 19.10 | 16.70 | 16.70 | 16.70 | -26.75% | 245 |
| Oct 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 8, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | - |
| Oct 7, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 3.70% | - |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 3, 2025 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 3.85% | - |
| Oct 2, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Oct 1, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 3.92% | - |
| Sep 30, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 29, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Sep 26, 2025 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 8.81% | - |
| Sep 25, 2025 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | 6.63% | - |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Sep 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Sep 22, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Sep 19, 2025 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Sep 18, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -1.06% | - |
| Sep 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 16, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Sep 15, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Sep 12, 2025 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Sep 11, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | - |
| Sep 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 9, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Sep 8, 2025 | 20.80 | 20.80 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 4, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 3, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 4.95% | - |
| Sep 2, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 2.02% | - |
| Sep 1, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 29, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.52% | - |
| Aug 28, 2025 | 20.60 | 20.60 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Aug 27, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 4.04% | - |
| Aug 26, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Aug 25, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | - |
| Aug 22, 2025 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | 3.68% | - |
| Aug 21, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -4.52% | - |
| Aug 20, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.53% | - |
| Aug 19, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 3.70% | - |
| Aug 18, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | - |
| Aug 15, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Aug 14, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Aug 13, 2025 | 18.90 | 19.70 | 18.90 | 19.70 | 19.70 | 4.23% | - |
| Aug 12, 2025 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | 5.00% | - |
| Aug 11, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | - |
| Aug 8, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Aug 7, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Aug 6, 2025 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Aug 5, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 1.63% | - |
| Aug 4, 2025 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | - | - |
| Aug 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jul 31, 2025 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Jul 30, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Jul 29, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Jul 28, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jul 25, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 2.09% | - |
| Jul 24, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Jul 23, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 4.23% | - |
| Jul 22, 2025 | 17.70 | 18.90 | 17.70 | 18.90 | 18.90 | 6.78% | - |
| Jul 21, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -13.24% | - |