UK markets closed

Hims & Hers Health, Inc. (82W.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.15+0.23 (+2.15%)
At close: 03:44PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.3111.7611.1511.1511.152,105
02 May 202411.5011.5710.9110.9110.91500
30 Apr 202411.5111.5111.4111.4111.41-
29 Apr 202411.6311.6411.6011.6011.60-
26 Apr 202411.3211.4311.3111.4311.43-
25 Apr 202411.1311.2611.0911.2611.26500
24 Apr 202411.4111.8611.4111.5011.50650
23 Apr 202410.9711.4010.9410.9410.94453
22 Apr 202411.0111.0211.0011.0211.02-
19 Apr 202411.3211.3410.9911.0711.071,389
18 Apr 202411.4811.5111.3911.3911.39140
17 Apr 202411.7311.7711.7311.7711.77-
16 Apr 202412.0312.0511.5511.5511.551,460
15 Apr 202412.7312.9412.3512.3512.3550
12 Apr 202413.4013.4213.3713.3713.37-
11 Apr 202413.2413.9013.1913.3513.3533
10 Apr 202413.1913.5013.1413.1413.14110
09 Apr 202413.4414.0113.4413.4813.4870
08 Apr 202413.0713.2613.0713.2613.26-
05 Apr 202413.3013.3013.2513.2513.25-
04 Apr 202414.1214.2113.6013.6013.601,200
03 Apr 202413.4614.3113.3514.3114.312
02 Apr 202414.2014.2013.9514.0514.05600
28 Mar 202414.5014.5014.5014.5014.5050
27 Mar 202414.5514.5514.2514.2514.251,000
26 Mar 202414.9014.9014.2014.2014.20-
25 Mar 202414.8515.3014.8515.3015.30-
22 Mar 202415.1515.6014.9514.9514.95500
21 Mar 202415.6015.6014.8015.6015.60862
20 Mar 202414.1014.7014.1014.6514.65196
19 Mar 202414.6514.6513.8513.8513.8525
18 Mar 202413.7514.6013.3014.6014.602,016
15 Mar 202413.0013.0012.9012.9012.9080
14 Mar 202413.6514.3513.0513.0513.0573
13 Mar 202413.5014.0013.2013.7513.75894
12 Mar 202413.0013.7513.0013.7513.75210
11 Mar 202412.8013.3512.8013.3513.35360
08 Mar 202412.9013.4012.9012.9012.9017,687
07 Mar 202412.5513.4512.5512.9012.901,232
06 Mar 202413.2013.6013.2013.6013.60905
05 Mar 202413.7013.9013.0013.2513.2521,035
04 Mar 202412.2513.8012.0013.5013.503,028
01 Mar 202411.9012.1511.9011.9011.901,005
29 Feb 202412.1012.4011.8011.8011.80320
28 Feb 202412.4512.9011.9012.1512.152,845
27 Feb 202411.2012.6511.0512.6512.659,459
26 Feb 20248.709.488.709.489.48350
23 Feb 20248.588.628.588.628.62-
22 Feb 20248.588.648.588.648.64-
21 Feb 20248.728.728.568.568.56-
20 Feb 20249.049.068.708.708.70150
19 Feb 20249.089.269.089.269.2650
16 Feb 20249.149.169.089.089.08-
15 Feb 20249.149.189.149.189.18-
14 Feb 20248.769.108.768.828.82170
13 Feb 20249.169.168.788.788.7850
12 Feb 20249.029.328.989.069.0650
09 Feb 20249.329.428.989.309.30652
08 Feb 20248.608.648.608.648.64-
07 Feb 20248.608.648.608.648.64262
06 Feb 20247.868.147.847.887.88900
05 Feb 20248.028.048.028.028.02-
02 Feb 20248.048.047.987.987.98-
01 Feb 20247.847.867.847.867.86-
31 Jan 20248.068.368.008.008.00695
30 Jan 20248.188.188.188.188.18-
29 Jan 20248.028.028.028.028.02-
26 Jan 20248.248.288.248.288.28215
25 Jan 20248.068.268.068.268.26120
24 Jan 20247.928.007.928.008.0089
23 Jan 20247.847.847.847.847.84-
22 Jan 20247.667.667.667.667.66-
19 Jan 20247.667.667.667.667.66-
18 Jan 20247.607.827.607.827.82100
17 Jan 20247.627.647.627.647.64430
16 Jan 20247.727.727.727.727.72-
15 Jan 20247.867.867.867.867.86-
12 Jan 20247.867.867.867.867.86-
11 Jan 20247.727.967.727.967.96100
10 Jan 20247.667.667.667.667.66300
09 Jan 20247.887.887.887.887.88-
08 Jan 20247.427.427.427.427.42100
05 Jan 20247.587.607.507.507.50942
04 Jan 20248.528.527.967.967.9668
03 Jan 20248.688.688.688.688.68-
02 Jan 20248.068.547.848.468.46774
29 Dec 20237.987.987.987.987.98-
28 Dec 20237.907.907.907.907.90-
27 Dec 20237.727.827.727.827.821,000
22 Dec 20237.667.667.667.667.6650
21 Dec 20237.507.507.507.507.50-
20 Dec 20237.867.867.867.867.86-
19 Dec 20237.647.647.647.647.64-
18 Dec 20237.627.627.627.627.62-
15 Dec 20237.807.807.607.607.60150
14 Dec 20238.008.008.008.008.00-
13 Dec 20237.728.087.628.008.002,210
12 Dec 20238.068.068.068.068.06-
11 Dec 20237.908.007.908.008.002,500
08 Dec 20237.947.947.947.947.941,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...