HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 3.102
-0.265 (-7.87%)
At close: Aug 14, 2026
BIT:1HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.08 | 3.08 | 3.08 | 3.10 | 3.10 | -7.87% | 480 |
| Aug 13, 2026 | 3.49 | 3.49 | 3.49 | 3.37 | 3.37 | -1.29% | 1,000 |
| Aug 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.47% | 1,000 |
| Aug 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.07% | - |
| Aug 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.18% | - |
| Aug 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.45% | - |
| Aug 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.92% | - |
| Aug 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.65% | - |
| Aug 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.06% | - |
| Aug 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.33% | - |
| Jul 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.52% | - |
| Jul 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.11% | - |
| Jul 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 5.89% | - |
| Jul 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.83% | - |
| Jul 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.58% | - |
| Jul 24, 2026 | 3.40 | 3.40 | 3.34 | 3.42 | 3.42 | -2.17% | 2,120 |
| Jul 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.93% | - |
| Jul 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -6.68% | - |
| Jul 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.39% | 391 |
| Jul 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.84% | - |
| Jul 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.39% | - |
| Jul 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.62% | - |
| Jul 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.22% | - |
| Jul 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.33% | - |
| Jul 13, 2026 | 3.62 | 3.62 | 3.62 | 3.65 | 3.65 | -1.38% | 200 |
| Jul 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.78% | - |
| Jul 9, 2026 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | -0.79% | 4,973 |
| Jul 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.99% | - |
| Jul 7, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.03% | - |
| Jul 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.85% | - |
| Jul 3, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.32% | - |
| Jul 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -5.33% | - |
| Jul 1, 2026 | 4.06 | 4.10 | 4.06 | 4.28 | 4.28 | 8.24% | 6,000 |
| Jun 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.35% | - |
| Jun 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 6.64% | - |
| Jun 26, 2026 | 3.67 | 3.67 | 3.67 | 3.80 | 3.80 | -1.94% | 250 |
| Jun 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.01% | - |
| Jun 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.32% | - |
| Jun 23, 2026 | 3.92 | 3.92 | 3.92 | 4.02 | 4.02 | 2.79% | 750 |
| Jun 22, 2026 | 3.90 | 3.90 | 3.90 | 3.91 | 3.91 | -3.90% | 70 |
| Jun 19, 2026 | 4.09 | 4.09 | 4.09 | 4.07 | 4.07 | 0.07% | 2,400 |
| Jun 18, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.86% | - |
| Jun 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.47% | - |
| Jun 16, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.08% | - |
| Jun 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.29% | - |
| Jun 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.60% | - |
| Jun 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.52% | - |
| Jun 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.71% | 200 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.38% | - |
| Jun 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.43% | - |