HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 2.794
+0.156 (5.91%)
At close: Sep 4, 2026
BIT:1HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |