HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 3.645
0.00 (0.00%)
Last updated: Jul 17, 2026, 9:00 AM CET
BIT:1HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.19% | - |
| Jun 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.88% | - |
| Jun 3, 2026 | 4.08 | 4.08 | 4.08 | 4.07 | 4.07 | -4.53% | 317 |
| 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% | - |