Hello Group Inc. (FRA:1MO)
Germany · Delayed Price · Currency is EUR 4.760
+0.100 (2.15%)
Aug 26, 2026, 8:01 AM CET
FRA:1MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Aug 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Aug 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.94% | - |
| Aug 21, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 2.97% | - |
| Aug 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Aug 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Aug 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Aug 17, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 0.41% | - |
| Aug 14, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | -0.82% | - |
| Aug 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Aug 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Aug 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -4.16% | 65 |
| Aug 10, 2026 | 4.88 | 5.05 | 4.82 | 5.05 | 5.05 | 4.77% | 65 |
| Aug 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Aug 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Aug 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Aug 4, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.00% | - |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jul 31, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 4.51% | - |
| Jul 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Jul 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jul 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jul 24, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 0.99% | - |
| Jul 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jul 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 17, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jul 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 13, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | - |
| Jul 10, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | - |
| Jul 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jul 8, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Jul 7, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 1,000 |
| Jul 6, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Jul 3, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Jul 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Jul 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Jun 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Jun 29, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 4.17% | - |
| Jun 26, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 4.80% | 20 |
| Jun 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Jun 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.10% | - |
| Jun 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.64% | - |
| Jun 22, 2026 | 4.58 | 4.74 | 4.58 | 4.74 | 4.74 | 3.95% | - |
| Jun 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Jun 18, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -0.85% | - |