Delivery Hero SE (BIT:1DHER)
Italy · Delayed Price · Currency is EUR 21.93
-0.52 (-2.32%)
At close: Feb 11, 2026
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.34 | 22.43 | 22.34 | 22.45 | 22.45 | 1.58% | 240 |
| Feb 9, 2026 | 23.38 | 23.38 | 22.40 | 22.10 | 22.10 | -7.14% | 927 |
| Feb 6, 2026 | 23.52 | 23.52 | 23.52 | 23.80 | 23.80 | 2.90% | 4 |
| Feb 5, 2026 | 24.96 | 24.96 | 22.90 | 23.13 | 23.13 | -9.68% | 468 |
| Feb 4, 2026 | 24.41 | 25.27 | 24.41 | 25.61 | 25.61 | 0.83% | 403 |
| Feb 3, 2026 | 25.43 | 26.25 | 25.30 | 25.40 | 25.40 | -0.39% | 873 |
| Feb 2, 2026 | 24.46 | 25.35 | 24.46 | 25.50 | 25.50 | 8.19% | 3,037 |
| Jan 30, 2026 | 24.22 | 24.57 | 23.90 | 23.57 | 23.57 | -4.30% | 562 |
| Jan 29, 2026 | 25.18 | 25.35 | 25.18 | 24.63 | 24.63 | -5.23% | 290 |
| Jan 28, 2026 | 26.19 | 26.19 | 25.81 | 25.99 | 25.99 | -2.88% | 585 |
| Jan 27, 2026 | 26.65 | 27.00 | 26.53 | 26.76 | 26.76 | 0.53% | 635 |
| Jan 26, 2026 | 26.19 | 27.11 | 26.19 | 26.62 | 26.62 | 3.86% | 1,052 |
| Jan 23, 2026 | 25.35 | 25.35 | 25.35 | 25.63 | 25.63 | 1.14% | 1 |
| Jan 22, 2026 | 24.39 | 25.18 | 24.39 | 25.34 | 25.34 | 4.93% | 509 |
| Jan 21, 2026 | 24.02 | 24.02 | 23.90 | 24.15 | 24.15 | -0.49% | 51 |
| Jan 20, 2026 | 25.26 | 25.26 | 23.57 | 24.27 | 24.27 | -4.64% | 612 |
| Jan 19, 2026 | 27.95 | 27.95 | 25.25 | 25.45 | 25.45 | 0.12% | 300 |
| Jan 16, 2026 | 25.61 | 25.70 | 25.35 | 25.42 | 25.42 | -0.55% | 859 |
| Jan 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.87% | - |
| Jan 14, 2026 | 25.28 | 25.28 | 25.03 | 25.34 | 25.34 | 0.56% | 1,103 |
| Jan 13, 2026 | 24.44 | 25.46 | 24.21 | 25.20 | 25.20 | 2.73% | 399 |
| Jan 12, 2026 | 24.12 | 24.12 | 24.12 | 24.53 | 24.53 | 3.72% | 100 |
| Jan 9, 2026 | 23.72 | 24.24 | 23.71 | 23.65 | 23.65 | 1.03% | 1,970 |
| Jan 8, 2026 | 22.91 | 22.91 | 22.91 | 23.41 | 23.41 | 1.69% | 12 |
| Jan 7, 2026 | 22.39 | 23.05 | 22.39 | 23.02 | 23.02 | 3.60% | 515 |
| Jan 6, 2026 | 21.90 | 22.29 | 21.90 | 22.22 | 22.22 | 3.73% | 950 |
| Jan 5, 2026 | 22.72 | 22.72 | 21.60 | 21.42 | 21.42 | -6.01% | 1,249 |
| Jan 2, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.80% | - |
| Dec 30, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.25% | - |
| Dec 29, 2025 | 22.03 | 22.10 | 22.03 | 22.45 | 22.45 | 1.63% | 80 |
| Dec 23, 2025 | 22.61 | 22.65 | 22.61 | 22.09 | 22.09 | -2.04% | 34 |
| Dec 22, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.76% | - |
| Dec 19, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 3.45% | - |
| Dec 18, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.06% | - |
| Dec 17, 2025 | 21.78 | 22.01 | 21.78 | 21.65 | 21.65 | -0.41% | 376 |
| Dec 16, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.69% | - |
| Dec 15, 2025 | 21.93 | 21.93 | 21.93 | 21.89 | 21.89 | 2.15% | 68 |
| Dec 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.23% | - |
| Dec 11, 2025 | 21.15 | 21.15 | 21.15 | 21.48 | 21.48 | -4.45% | 70 |
| Dec 10, 2025 | 21.10 | 22.35 | 21.10 | 22.48 | 22.48 | 12.54% | 5,262 |
| Dec 9, 2025 | 19.65 | 19.65 | 19.65 | 19.98 | 19.98 | 3.39% | 1,000 |
| Dec 8, 2025 | 20.23 | 20.43 | 20.23 | 19.32 | 19.32 | -2.99% | 525 |
| Dec 5, 2025 | 19.19 | 19.80 | 19.19 | 19.92 | 19.92 | 6.95% | 520 |
| Dec 4, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Dec 3, 2025 | 18.90 | 18.91 | 18.47 | 18.62 | 18.62 | -2.23% | 755 |
| Dec 2, 2025 | 18.64 | 18.64 | 18.64 | 19.05 | 19.05 | -0.44% | 1,035 |
| Dec 1, 2025 | 19.75 | 19.75 | 19.60 | 19.13 | 19.13 | -5.67% | 791 |
| Nov 28, 2025 | 19.12 | 20.25 | 19.12 | 20.28 | 20.28 | 15.33% | 5,262 |
| Nov 27, 2025 | 17.61 | 17.61 | 17.61 | 17.59 | 17.59 | 1.65% | 320 |
| Nov 26, 2025 | 17.29 | 17.29 | 17.29 | 17.30 | 17.30 | 3.10% | 24 |