HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 4.386
+0.300 (7.34%)
At close: Apr 16, 2026
BIT:1HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 3.90 | 3.90 | 3.69 | 3.64 | 3.64 | -5.94% | 8,389 |
| Mar 19, 2026 | 3.96 | 3.96 | 3.78 | 3.87 | 3.87 | -0.46% | 2,000 |
| Mar 18, 2026 | 4.05 | 4.05 | 3.86 | 3.89 | 3.89 | -15.54% | 23,242 |
| Mar 17, 2026 | 4.66 | 4.72 | 4.66 | 4.61 | 4.61 | -2.79% | 2,527 |
| Mar 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.00% | - |
| Mar 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.07% | - |
| Mar 12, 2026 | 4.76 | 4.76 | 4.76 | 4.69 | 4.69 | 0.77% | 300 |
| Mar 11, 2026 | 4.71 | 4.71 | 4.62 | 4.65 | 4.65 | -2.60% | 2,800 |
| Mar 10, 2026 | 4.83 | 4.83 | 4.79 | 4.78 | 4.78 | -2.57% | 6,211 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.88% | - |
| Mar 6, 2026 | 4.87 | 4.87 | 4.87 | 5.00 | 5.00 | 2.67% | 300 |
| Mar 5, 2026 | 4.66 | 4.87 | 4.66 | 4.87 | 4.87 | 4.26% | 370 |
| Mar 4, 2026 | 4.86 | 4.86 | 4.86 | 4.67 | 4.67 | -2.18% | 5,100 |
| Mar 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.32% | - |
| Mar 2, 2026 | 4.70 | 4.70 | 4.70 | 4.71 | 4.71 | -1.71% | 483 |
| Feb 27, 2026 | 5.34 | 5.34 | 4.78 | 4.79 | 4.79 | -1.66% | 1,806 |
| Feb 26, 2026 | 4.79 | 4.79 | 4.79 | 4.87 | 4.87 | 1.99% | 688 |
| Feb 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.93% | - |
| Feb 24, 2026 | 4.81 | 4.81 | 4.75 | 4.82 | 4.82 | 0.29% | 3,041 |
| Feb 23, 2026 | 4.91 | 4.91 | 4.91 | 4.81 | 4.81 | -3.34% | 1,200 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.99% | - |
| Feb 19, 2026 | 5.16 | 5.16 | 5.16 | 5.03 | 5.03 | -1.45% | 1,800 |
| Feb 18, 2026 | 5.05 | 5.05 | 5.05 | 5.10 | 5.10 | 1.43% | 500 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.03 | 5.03 | -1.80% | 130 |
| Feb 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.25% | - |
| Feb 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4.38% | - |
| Feb 12, 2026 | 4.82 | 5.12 | 4.82 | 5.02 | 5.02 | -9.06% | 5,412 |
| Feb 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -7.63% | - |
| Feb 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.65% | - |
| Feb 9, 2026 | 6.05 | 6.16 | 6.05 | 6.07 | 6.07 | 0.73% | 177 |
| Feb 6, 2026 | 6.02 | 6.02 | 6.02 | 6.03 | 6.03 | 1.07% | 850 |
| Feb 5, 2026 | 5.81 | 5.97 | 5.81 | 5.97 | 5.97 | 1.50% | 1,200 |