HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 4.077
-0.218 (-5.08%)
Last updated: Jun 3, 2026, 9:19 AM CET
BIT:1HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | - | -4.39% | - |
| Jun 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.72% | - |
| Jun 1, 2026 | 4.47 | 4.47 | 4.47 | 4.30 | 4.30 | -1.99% | 2,200 |
| May 29, 2026 | 4.31 | 4.43 | 4.31 | 4.38 | 4.38 | -0.23% | 300 |
| May 28, 2026 | 4.30 | 4.30 | 4.30 | 4.39 | 4.39 | 1.76% | 2,100 |
| May 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.58% | - |
| May 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.33% | - |
| May 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.14% | - |
| May 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.83% | - |
| May 21, 2026 | 4.35 | 4.35 | 4.35 | 4.34 | 4.34 | 1.19% | 1,949 |
| May 20, 2026 | 4.29 | 4.29 | 4.29 | 4.28 | 4.28 | -2.06% | 400 |
| May 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.52% | - |
| May 18, 2026 | 4.31 | 4.31 | 4.31 | 4.40 | 4.40 | 3.73% | 249 |
| May 15, 2026 | 4.23 | 4.23 | 4.23 | 4.24 | 4.24 | 1.44% | 300 |
| May 14, 2026 | 4.10 | 4.10 | 4.10 | 4.18 | 4.18 | 3.90% | 500 |
| May 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.98% | - |
| May 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.07% | - |
| May 11, 2026 | 4.00 | 4.16 | 4.00 | 4.15 | 4.15 | 0.58% | 9,130 |
| May 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.90% | - |
| May 7, 2026 | 4.26 | 4.28 | 4.14 | 4.25 | 4.25 | -2.81% | 4,740 |
| May 6, 2026 | 4.77 | 4.77 | 4.58 | 4.37 | 4.37 | -1.11% | 4,297 |
| May 5, 2026 | 4.48 | 4.48 | 4.48 | 4.42 | 4.42 | -5.52% | 2,000 |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.95% | - |
| Apr 30, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.32% | - |
| Apr 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.20% | - |
| Apr 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.20% | - |
| Apr 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.24% | - |
| Apr 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.53% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.05% | - |
| Apr 22, 2026 | 4.70 | 4.70 | 4.70 | 4.59 | 4.59 | -1.63% | 350 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.70 | 4.67 | 4.67 | 2.93% | 110 |
| Apr 20, 2026 | 4.51 | 4.51 | 4.51 | 4.54 | 4.54 | -0.81% | 2,005 |
| Apr 17, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | 4.26% | 930 |
| Apr 16, 2026 | 4.25 | 4.33 | 4.25 | 4.39 | 4.39 | 7.34% | 502 |
| Apr 15, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.77% | - |
| Apr 14, 2026 | 3.95 | 4.00 | 3.95 | 3.98 | 3.98 | 4.71% | 1,787 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.29% | - |
| Apr 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.41% | - |
| Apr 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.89% | - |
| Apr 8, 2026 | 4.10 | 4.10 | 4.10 | 3.94 | 3.94 | 0.48% | 2,000 |
| Apr 7, 2026 | 3.97 | 3.97 | 3.97 | 3.92 | 3.92 | 0.54% | 400 |
| Apr 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.42% | - |
| Apr 1, 2026 | 3.93 | 3.93 | 3.88 | 3.95 | 3.95 | 3.13% | 3,851 |
| Mar 31, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.59% | - |
| Mar 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.41% | - |
| Mar 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.23% | - |
| Mar 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.71% | - |
| Mar 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.58% | - |
| Mar 24, 2026 | 3.91 | 3.91 | 3.91 | 4.03 | 4.03 | 5.11% | 400 |
| Mar 23, 2026 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | 5.35% | 7,150 |