Chewy, Inc. (FRA:3HH)
Germany · Delayed Price · Currency is EUR 20.45
-0.13 (-0.63%)
At close: Aug 26, 2026
FRA:3HH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.70 | 20.70 | 20.68 | 20.68 | - | 0.49% | - |
| Aug 25, 2026 | 20.64 | 20.64 | 20.58 | 20.58 | 20.58 | 3.13% | - |
| Aug 24, 2026 | 20.15 | 20.16 | 19.96 | 19.96 | 19.96 | -0.20% | - |
| Aug 21, 2026 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 1.94% | - |
| Aug 20, 2026 | 20.13 | 20.13 | 19.62 | 19.62 | 19.62 | 0.82% | - |
| Aug 19, 2026 | 19.56 | 19.57 | 19.46 | 19.46 | 19.46 | 2.94% | - |
| Aug 18, 2026 | 18.79 | 18.90 | 18.75 | 18.90 | 18.90 | 0.32% | - |
| Aug 17, 2026 | 18.94 | 18.94 | 18.84 | 18.84 | 18.84 | -1.46% | - |
| Aug 14, 2026 | 19.06 | 19.12 | 19.06 | 19.12 | 19.12 | 0.16% | - |
| Aug 13, 2026 | 19.03 | 19.09 | 19.03 | 19.09 | 19.09 | 0.32% | - |
| Aug 12, 2026 | 19.10 | 19.10 | 19.03 | 19.03 | 19.03 | -1.07% | - |
| Aug 11, 2026 | 19.36 | 19.36 | 19.24 | 19.24 | 19.24 | -3.80% | - |
| Aug 10, 2026 | 20.06 | 20.06 | 20.00 | 20.00 | 20.00 | -0.42% | - |
| Aug 7, 2026 | 19.92 | 20.08 | 19.92 | 20.08 | 20.08 | -0.69% | - |
| Aug 6, 2026 | 20.39 | 20.39 | 20.22 | 20.22 | 20.22 | -2.18% | - |
| Aug 5, 2026 | 20.48 | 20.67 | 20.48 | 20.67 | 20.67 | 5.84% | - |
| Aug 4, 2026 | 19.77 | 19.77 | 19.53 | 19.53 | 19.53 | 0.08% | - |
| Aug 3, 2026 | 19.30 | 19.52 | 19.30 | 19.52 | 19.52 | -0.10% | - |
| Jul 31, 2026 | 19.56 | 19.58 | 19.54 | 19.54 | 19.54 | -0.13% | - |
| Jul 30, 2026 | 19.93 | 19.96 | 19.56 | 19.56 | 19.56 | -0.08% | - |
| Jul 29, 2026 | 19.68 | 19.69 | 19.58 | 19.58 | 19.58 | -2.13% | - |
| Jul 28, 2026 | 18.86 | 20.00 | 18.86 | 20.00 | 20.00 | 9.80% | 310 |
| Jul 27, 2026 | 18.06 | 18.22 | 18.06 | 18.22 | 18.22 | 2.59% | - |
| Jul 24, 2026 | 17.63 | 17.76 | 17.63 | 17.76 | 17.76 | -2.34% | - |
| Jul 23, 2026 | 18.42 | 18.42 | 18.18 | 18.18 | 18.18 | -2.75% | - |
| Jul 22, 2026 | 18.44 | 18.70 | 18.43 | 18.70 | 18.70 | -0.95% | - |
| Jul 21, 2026 | 18.89 | 18.89 | 18.88 | 18.88 | 18.88 | 5.18% | - |
| Jul 20, 2026 | 17.96 | 17.99 | 17.95 | 17.95 | 17.95 | -2.02% | - |
| Jul 17, 2026 | 18.31 | 18.33 | 18.31 | 18.32 | 18.32 | 0.69% | - |
| Jul 16, 2026 | 18.19 | 18.19 | 18.16 | 18.19 | 18.19 | 3.53% | - |
| Jul 15, 2026 | 17.45 | 17.57 | 17.45 | 17.57 | 17.57 | 1.88% | - |
| Jul 14, 2026 | 17.44 | 17.44 | 17.25 | 17.25 | 17.25 | -3.34% | - |
| Jul 13, 2026 | 17.85 | 17.85 | 17.84 | 17.84 | 17.84 | 0.03% | - |
| Jul 10, 2026 | 17.71 | 17.84 | 17.70 | 17.84 | 17.84 | 2.26% | - |
| Jul 9, 2026 | 17.66 | 17.68 | 17.44 | 17.44 | 17.44 | -0.94% | - |
| Jul 8, 2026 | 17.70 | 17.70 | 17.61 | 17.61 | 17.61 | -3.61% | - |
| Jul 7, 2026 | 18.39 | 18.40 | 18.27 | 18.27 | 18.27 | 3.34% | - |
| Jul 6, 2026 | 17.87 | 17.90 | 17.68 | 17.68 | 17.68 | 0.34% | - |
| Jul 3, 2026 | 17.85 | 17.85 | 17.62 | 17.62 | 17.62 | -0.68% | - |
| Jul 2, 2026 | 17.68 | 17.74 | 17.68 | 17.74 | 17.74 | 4.35% | - |
| Jul 1, 2026 | 16.83 | 17.00 | 16.83 | 17.00 | 17.00 | 1.61% | - |
| Jun 30, 2026 | 16.72 | 16.73 | 16.71 | 16.73 | 16.73 | 3.88% | - |
| Jun 29, 2026 | 16.01 | 16.10 | 16.01 | 16.10 | 16.10 | 3.34% | - |
| Jun 26, 2026 | 15.64 | 15.64 | 15.58 | 15.58 | 15.58 | -4.42% | - |
| Jun 25, 2026 | 16.37 | 16.38 | 16.30 | 16.30 | 16.30 | 5.40% | - |
| Jun 24, 2026 | 15.50 | 15.50 | 15.47 | 15.47 | 15.47 | 1.54% | - |
| Jun 23, 2026 | 14.96 | 15.23 | 14.93 | 15.23 | 15.23 | -1.87% | - |
| Jun 22, 2026 | 15.58 | 15.58 | 15.52 | 15.52 | 15.52 | 0.84% | - |
| Jun 19, 2026 | 15.59 | 15.59 | 15.39 | 15.39 | 15.39 | -2.01% | - |
| Jun 18, 2026 | 15.32 | 15.71 | 15.32 | 15.71 | 15.71 | -1.84% | 100 |