Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

The Beauty Health Co (V7A0.DU)

Compare
1.1100
-0.0700
(-5.93%)
At close: April 4 at 4:00:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.15001.15001.11001.11001.1100-
Apr 3, 20251.27001.27001.18001.18001.1800-
Apr 2, 20251.09001.11001.09001.11001.1100-
Apr 1, 20251.19001.19001.19001.19001.1900-
Mar 31, 20251.17001.17001.17001.17001.1700-
Mar 28, 20251.24001.24001.18001.18001.1800-
Mar 27, 20251.23001.24001.23001.24001.2400-
Mar 26, 20251.27001.27001.26001.26001.2600-
Mar 25, 20251.29001.29001.27001.27001.2700-
Mar 24, 20251.19001.24001.19001.24001.2400-
Mar 21, 20251.18001.18001.16001.16001.1600-
Mar 20, 20251.19001.23001.19001.23001.2300-
Mar 19, 20251.14001.16001.14001.16001.1600-
Mar 18, 20251.18001.24001.18001.24001.2400-
Mar 17, 20251.19001.19001.19001.19001.1900-
Mar 14, 20251.22001.22001.19001.19001.1900-
Mar 13, 20251.20001.26001.20001.26001.2600-
Mar 12, 20251.23001.23001.22001.22001.2200-
Mar 11, 20251.17001.22001.17001.22001.2200-
Mar 10, 20251.16001.18001.16001.18001.1800-
Mar 7, 20251.12001.18001.12001.18001.1800-
Mar 6, 20251.15001.18001.14001.18001.1800-
Mar 5, 20251.05001.15001.05001.15001.1500-
Mar 4, 20251.17001.17001.13001.13001.1300-
Mar 3, 20251.36001.36001.31001.31001.3100-
Feb 28, 20251.33001.33001.30001.30001.3000-
Feb 27, 20251.39001.42001.39001.42001.4200-
Feb 26, 20251.38001.41001.38001.41001.4100-
Feb 25, 20251.43001.43001.42001.42001.4200-
Feb 24, 20251.48001.48001.46001.46001.4600-
Feb 21, 20251.47001.51001.47001.51001.5100-
Feb 20, 20251.56001.56001.53001.53001.5300-
Feb 19, 20251.52001.55001.52001.55001.5500-
Feb 18, 20251.54001.59001.54001.59001.5900-
Feb 17, 20251.53001.55001.53001.55001.5500-
Feb 14, 20251.54001.59001.54001.59001.5900-
Feb 13, 20251.50001.57001.50001.57001.5700-
Feb 12, 20251.51001.53001.51001.53001.5300-
Feb 11, 20251.51001.60001.51001.60001.6000-
Feb 10, 20251.45001.48001.45001.48001.4800-
Feb 7, 20251.50001.51001.50001.51001.5100-
Feb 6, 20251.49001.54001.49001.54001.5400-
Feb 5, 20251.50001.51001.49001.51001.5100-
Feb 4, 20251.55001.62001.54001.62001.6200-
Feb 3, 20251.54001.59001.54001.59001.5900-
Jan 31, 20251.55001.59001.55001.59001.5900-
Jan 30, 20251.53001.61001.53001.61001.6100-
Jan 29, 20251.54001.56001.54001.56001.5600-
Jan 28, 20251.52001.54001.52001.54001.5400-
Jan 27, 20251.58001.64001.58001.64001.6400-
Jan 24, 20251.55001.57001.55001.57001.5700-
Jan 23, 20251.57001.57001.55001.55001.5500-
Jan 22, 20251.67001.71001.67001.71001.7100-
Jan 21, 20251.61001.61001.58001.58001.5800-
Jan 20, 20251.62001.63001.62001.63001.6300-
Jan 17, 20251.52001.59001.52001.59001.5900-
Jan 16, 20251.45001.49001.45001.49001.4900-
Jan 15, 20251.42001.46001.42001.46001.4600-
Jan 14, 20251.42001.42001.38001.38001.3800-
Jan 13, 20251.46001.50001.46001.50001.5000-
Jan 10, 20251.65001.66001.55001.55001.5500-
Jan 9, 20251.65001.66001.65001.66001.6600-
Jan 8, 20251.77001.77001.73001.73001.7300-
Jan 7, 20251.67001.76001.67001.76001.7600-
Jan 6, 20251.54001.67001.54001.67001.6700-
Jan 3, 20251.51001.56001.51001.56001.5600-
Jan 2, 20251.48001.60001.48001.60001.6000-
Dec 30, 20241.49001.54001.49001.54001.5400-
Dec 27, 20241.45001.52001.45001.52001.5200-
Dec 23, 20241.35001.39001.35001.39001.3900-
Dec 20, 20241.31001.34001.31001.34001.3400-
Dec 19, 20241.31001.35001.31001.35001.3500-
Dec 18, 20241.48001.49001.47001.47001.4700-
Dec 17, 20241.42001.45001.42001.45001.4500-
Dec 16, 20241.45001.46001.45001.46001.4600-
Dec 13, 20241.39001.41001.39001.41001.4100-
Dec 12, 20241.37001.40001.37001.40001.4000-
Dec 11, 20241.40001.42001.40001.42001.4200-
Dec 10, 20241.37001.42001.37001.42001.4200-
Dec 9, 20241.37001.49001.37001.49001.4900-
Dec 6, 20241.33001.37001.32001.37001.3700-
Dec 5, 20241.34001.37001.34001.37001.3700-
Dec 4, 20241.31001.35001.31001.35001.3500-
Dec 3, 20241.39001.39001.38001.38001.3800-
Dec 2, 20241.40001.40001.40001.40001.4000-
Nov 29, 20241.34001.38001.34001.38001.3800-
Nov 28, 20241.34001.35001.34001.35001.3500-
Nov 27, 20241.31001.40001.31001.40001.4000-
Nov 26, 20241.30001.35001.30001.35001.3500-
Nov 25, 20241.31001.38001.31001.38001.3800-
Nov 22, 20241.28001.31001.27001.31001.3100-
Nov 21, 20241.36001.36001.29001.29001.2900-
Nov 20, 20241.47001.47001.46001.46001.4600-
Nov 19, 20241.42001.42001.34001.34001.3400-
Nov 18, 20241.40001.41001.39001.41001.4100-
Nov 15, 20241.62001.62001.61001.61001.6100-
Nov 14, 20241.69001.70001.69001.70001.7000-
Nov 13, 20241.59001.67001.59001.67001.6700-
Nov 12, 20241.59001.66001.59001.66001.6600-
Nov 11, 20241.46001.53001.46001.53001.5300-
Nov 8, 20241.50001.50001.48001.48001.4800-
Nov 7, 20241.50001.52001.50001.52001.5200-
Nov 6, 20241.56001.57001.56001.57001.5700-
Nov 5, 20241.42001.46001.42001.46001.4600-
Nov 4, 20241.47001.49001.46001.49001.4900-
Nov 1, 20241.47001.47001.46001.46001.4600-
Oct 31, 20241.61001.61001.46001.46001.4600-
Oct 30, 20241.62001.62001.62001.62001.6200-
Oct 29, 20241.61001.64001.61001.64001.6400-
Oct 28, 20241.50001.61001.50001.61001.6100-
Oct 25, 20241.51001.56001.51001.56001.5600-
Oct 24, 20241.49001.55001.49001.55001.5500-
Oct 23, 20241.48001.56001.48001.56001.5600-
Oct 22, 20241.42001.50001.42001.45001.4500-
Oct 21, 20241.42001.45001.37001.37001.3700-
Oct 18, 20241.47001.50001.40001.40001.4000-
Oct 17, 20241.44001.48001.44001.46001.4600-
Oct 16, 20241.42001.53001.42001.43001.4300-
Oct 15, 20241.39001.39001.39001.39001.3900-
Oct 14, 20241.37001.40001.37001.40001.4000-
Oct 11, 20241.32001.36001.32001.36001.3600-
Oct 10, 20241.33001.35001.31001.31001.3100-
Oct 9, 20241.35001.40001.35001.36001.3600-
Oct 8, 20241.37001.37001.26001.26001.2600-
Oct 7, 20241.30001.34001.30001.34001.3400-
Oct 4, 20241.27001.32001.27001.29001.2900-
Oct 3, 20241.38001.39001.27001.27001.2700-
Oct 2, 20241.22001.26001.22001.26001.2600-
Oct 1, 20241.24001.24001.11001.11001.1100-
Sep 30, 20241.19001.25001.19001.21001.2100-
Sep 27, 20241.18001.24001.17001.17001.1700-
Sep 26, 20241.14001.22001.14001.17001.1700-
Sep 25, 20241.22001.22001.18001.18001.1800-
Sep 24, 20241.24001.30001.23001.23001.2300-
Sep 23, 20241.24001.24001.20001.20001.2000-
Sep 20, 20241.32001.32001.31001.31001.3100-
Sep 19, 20241.31001.38001.31001.33001.3300-
Sep 18, 20241.42001.42001.32001.32001.3200-
Sep 17, 20241.29001.41001.29001.41001.4100-
Sep 16, 20241.30001.33001.27001.27001.2700-
Sep 13, 20241.27001.34001.27001.29001.2900-
Sep 12, 20241.25001.25001.22001.25001.2500-
Sep 11, 20241.29001.29001.21001.21001.2100-
Sep 10, 20241.17001.26001.17001.26001.2600-
Sep 9, 20241.23001.29001.20001.20001.2000-
Sep 6, 20241.46001.46001.30001.30001.3000-
Sep 5, 20241.70001.70001.52001.52001.5200-
Sep 4, 20241.48001.67001.48001.67001.6700-
Sep 3, 20241.56001.56001.35001.35001.3500-
Sep 2, 20241.56001.56001.55001.56001.5600-
Aug 30, 20241.58001.60001.52001.52001.5200-
Aug 29, 20241.53001.72001.53001.72001.7200-
Aug 28, 20241.55001.56001.46001.46001.4600-
Aug 27, 20241.50001.51001.48001.51001.5100-
Aug 26, 20241.49001.49001.44001.44001.4400-
Aug 23, 20241.31001.52001.31001.52001.5200-
Aug 22, 20241.37001.39001.29001.29001.2900-
Aug 21, 20241.27001.31001.27001.31001.3100-
Aug 20, 20241.34001.34001.28001.28001.2800-
Aug 19, 20241.23001.31001.23001.31001.3100-
Aug 16, 20241.28001.29001.25001.25001.2500-
Aug 15, 20241.13001.21001.13001.18001.1800-
Aug 14, 20241.10001.12001.10001.11001.1100-
Aug 13, 20241.13001.14001.09001.09001.0900-
Aug 12, 20240.98501.18000.98501.18001.1800-
Aug 9, 20240.80001.04000.80000.99500.9950-
Aug 8, 20241.10001.20001.09001.09001.0900-
Aug 7, 20241.16001.26001.13001.13001.1300-
Aug 6, 20241.20001.27001.18001.18001.1800-
Aug 5, 20241.36001.36001.19001.19001.1900-
Aug 2, 20241.51001.51001.44001.44001.4400-
Aug 1, 20241.65001.68001.58001.58001.5800-
Jul 31, 20241.60001.68001.60001.68001.6800-
Jul 30, 20241.66001.70001.64001.64001.6400-
Jul 29, 20241.59001.64001.59001.62001.6200-
Jul 26, 20241.62001.62001.54001.54001.5400-
Jul 25, 20241.61001.63001.61001.62001.6200-
Jul 24, 20241.65001.66001.64001.64001.6400-
Jul 23, 20241.62001.70001.62001.63001.6300-
Jul 22, 20241.58001.62001.57001.57001.5700-
Jul 19, 20241.71001.71001.59001.59001.5900-
Jul 18, 20241.83001.87001.76001.76001.7600-
Jul 17, 20241.94002.00001.85001.85001.8500-
Jul 16, 20241.87001.99001.86001.98001.9800-
Jul 15, 20241.78001.88001.78001.87001.8700-
Jul 12, 20241.63001.78001.63001.76001.7600-
Jul 11, 20241.56001.69001.56001.69001.6900-
Jul 10, 20241.67001.71001.61001.61001.6100-
Jul 9, 20241.70001.72001.70001.72001.7200-
Jul 8, 20241.78001.81001.68001.68001.6800-
Jul 5, 20241.80001.83001.80001.81001.8100-
Jul 4, 20241.78001.80001.78001.79001.7900-
Jul 3, 20241.76001.80001.75001.77001.7700-
Jul 2, 20241.65001.70001.65001.70001.7000-
Jul 1, 20241.72001.72001.67001.67001.6700-
Jun 28, 20241.71001.71001.69001.70001.7000-
Jun 27, 20241.64001.72001.64001.72001.7200-
Jun 26, 20241.64001.70001.64001.70001.7000-
Jun 25, 20241.61001.66001.61001.66001.6600-
Jun 24, 20241.61001.71001.60001.60001.6000-
Jun 21, 20241.59001.65001.59001.63001.6300-
Jun 20, 20241.62001.66001.59001.59001.5900-
Jun 19, 20241.61001.64001.61001.64001.6400-
Jun 18, 20241.64001.64001.55001.55001.5500-
Jun 17, 20241.77001.82001.72001.72001.7200-
Jun 14, 20241.82001.87001.80001.80001.8000-
Jun 13, 20241.84001.91001.81001.81001.8100-
Jun 12, 20241.84001.93001.84001.89001.8900-
Jun 11, 20241.66001.89001.66001.82001.8200-
Jun 10, 20241.84001.84001.81001.81001.8100-
Jun 7, 20241.84001.85001.79001.79001.7900-
Jun 6, 20241.87001.91001.87001.90001.9000-
Jun 5, 20241.87001.90001.87001.90001.9000-
Jun 4, 20241.90002.02001.89001.94001.9400-
Jun 3, 20241.97002.04001.91001.91001.9100-
May 31, 20241.94002.00001.94002.00002.0000-
May 30, 20241.99002.06001.99001.99001.9900-
May 29, 20242.18002.18002.10002.10002.1000-
May 28, 20242.24002.30002.24002.24002.2400-
May 27, 20242.24002.28002.24002.28002.2800-
May 24, 20242.28002.32002.28002.30002.3000-
May 23, 20242.34002.40002.30002.30002.3000-
May 22, 20242.34002.46002.18002.46002.4600-
May 21, 20242.28002.34002.28002.34002.3400-
May 20, 20242.42002.42002.32002.32002.3200-
May 17, 20242.44002.52002.44002.48002.4800-
May 16, 20242.44002.50002.44002.48002.4800-
May 15, 20242.48002.50002.44002.44002.4400-
May 14, 20242.44002.64002.44002.52002.5200-
May 13, 20242.44002.58002.44002.48002.4800-
May 10, 20243.14003.14002.44002.44002.4400-
May 9, 20243.10003.22003.10003.22003.2200-
May 8, 20243.04003.04003.02003.02003.0200-
May 7, 20243.10003.16003.08003.08003.0800-
May 6, 20243.04003.16003.04003.16003.1600-
May 3, 20242.94003.10002.94002.96002.9600-
May 2, 20242.84003.04002.84003.04003.0400-
Apr 30, 20242.94003.02002.90002.90002.9000-
Apr 29, 20242.94003.10002.92002.92002.9200-
Apr 26, 20242.74002.92002.74002.92002.9200-
Apr 25, 20242.82002.82002.78002.78002.7800-
Apr 24, 20242.92002.96002.92002.96002.9600-
Apr 23, 20242.98003.14002.98003.04003.0400-
Apr 22, 20243.00003.08003.00003.02003.0200-
Apr 19, 20243.12003.20003.04003.04003.0400-
Apr 18, 20243.02003.14003.02003.14003.1400-
Apr 17, 20243.24003.28003.10003.10003.1000-
Apr 16, 20243.26003.32003.26003.32003.3200-
Apr 15, 20243.36003.36003.20003.20003.2000-
Apr 12, 20243.46003.50003.36003.36003.3600-
Apr 11, 20243.44003.50003.44003.50003.5000-
Apr 10, 20243.46003.46003.44003.46003.4600-
Apr 9, 20243.36003.50003.36003.46003.4600-
Apr 8, 20243.32003.42003.32003.42003.4200-
Apr 5, 20243.44003.46003.38003.38003.3800-
Apr 4, 20243.52003.68003.52003.64003.6400-

Related Tickers

237880.KQ CLIO Cosmetics Co.,Ltd
19,510.00
+0.62%
 
MDARA.RG AS MADARA Cosmetics
9.98
+0.81%
 
CHD Church & Dwight Co., Inc.
106.09
-4.22%
 
NUS Nu Skin Enterprises, Inc.
6.44
-5.71%
 
UL Unilever PLC
59.92
-4.20%
 
KVUE Kenvue Inc.
22.33
-5.46%
 
EL The Estée Lauder Companies Inc.
52.93
-9.04%
 
ELF e.l.f. Beauty, Inc.
54.93
-0.16%