Healius Limited (FRA:PGZ)
Germany
· Delayed Price · Currency is EUR 0.535
-0.040 (-6.96%)
At close: Dec 5, 2025
Healius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.96% | - |
| Dec 4, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 6.48% | 190 |
| Dec 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.42% | - |
| Dec 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.67% | - |
| Dec 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.83% | - |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.75% | - |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Nov 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | - |
| Nov 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.23% | - |
| Nov 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.41% | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.14% | - |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.66% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.07% | - |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.63% | - |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.21% | - |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.20% | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.69% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.28% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.67% | - |
| Nov 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.65% | - |
| Nov 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.65% | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | - |
| Oct 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Oct 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | - |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.30% | - |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.44% | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.30% | - |
| Oct 15, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 15.66% | 350 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.35% | - |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -10.26% | - |
| Oct 6, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 11.43% | 650 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.00% | - |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.02% | - |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.00% | - |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.91% | - |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.98% | - |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.42% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.43% | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Sep 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.52% | - |
| Sep 16, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.62% | 30 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.41% | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.21% | - |
| Sep 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.91% | - |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Sep 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.36% | - |
| Sep 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -15.05% | - |
| Aug 28, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 1.94% | 53 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 11.47% | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13% | - |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.16% | - |
| Aug 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.98% | - |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.74% | 400 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.64% | - |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.67% | - |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | - |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.86% | - |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.15% | 300 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.83% | - |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.87% | - |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.60% | - |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.06% | - |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.69% | - |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.24% | - |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.90% | - |