HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 2.398
-0.030 (-1.24%)
At close: Oct 2, 2026
BIT:1HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.46 | 2.46 | 2.46 | 2.40 | 2.40 | -1.24% | 10 |
| Oct 1, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.71% | - |
| Sep 30, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.42% | - |
| Sep 29, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.31% | - |
| Sep 28, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 5.34% | - |
| Sep 25, 2026 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | -11.28% | 11,563 |
| Sep 24, 2026 | 2.59 | 2.59 | 2.56 | 2.55 | 2.55 | -5.48% | 3,500 |
| Sep 23, 2026 | 2.68 | 2.68 | 2.68 | 2.70 | 2.70 | 1.81% | 1,000 |
| Sep 22, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | - |
| Sep 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.23% | - |
| Sep 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.89% | - |
| Sep 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.30% | - |
| Sep 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.63% | - |
| Sep 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.43% | - |
| Sep 14, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.58% | - |
| Sep 11, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.19% | - |
| Sep 10, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.03% | - |
| Sep 9, 2026 | 2.83 | 2.83 | 2.83 | 2.87 | 2.87 | 4.86% | 3,000 |
| Sep 8, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | 2,000 |
| Sep 7, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.89% | - |
| Sep 4, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 5.91% | - |
| Sep 3, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.04% | - |
| Sep 2, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.19% | - |
| Sep 1, 2026 | 2.77 | 2.77 | 2.77 | 2.70 | 2.70 | -2.18% | 240 |
| Aug 31, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.37% | - |
| Aug 28, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.56% | - |
| Aug 27, 2026 | 2.82 | 2.82 | 2.82 | 2.84 | 2.84 | 1.03% | 2,676 |
| Aug 26, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.39% | - |
| Aug 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.18% | - |
| Aug 24, 2026 | 2.79 | 2.79 | 2.79 | 2.83 | 2.83 | -0.28% | 150 |
| Aug 21, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.43% | 9,980 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.92 | 2.88 | 2.88 | -2.04% | 900 |
| Aug 19, 2026 | 2.96 | 2.96 | 2.96 | 2.94 | 2.94 | 0.20% | 150 |
| Aug 18, 2026 | 3.02 | 3.02 | 3.02 | 2.93 | 2.93 | -5.15% | 150 |
| Aug 17, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.39% | - |
| 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% | - |