The Hain Celestial Group, Inc. (FRA:HF1)
Germany · Delayed Price · Currency is EUR 0.9296
-0.0086 (-0.92%)
Last updated: Dec 2, 2025, 8:01 AM CET
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.79% | - |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.87% | - |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.01% | - |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.56% | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.51% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | - |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.10% | - |
| Nov 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.39% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | - |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.56% | - |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 12.26% | - |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.09% | - |
| Nov 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 5.67% | 18,690 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.76% | - |
| Nov 7, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -0.42% | 100 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.31% | - |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.79% | - |
| Nov 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.06% | - |
| Nov 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -7.61% | 400 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.60% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.18% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Oct 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.11% | - |
| Oct 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | 400 |
| Oct 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.82% | - |
| Oct 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.12% | - |
| Oct 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.78% | - |
| Oct 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.27% | - |
| Oct 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -4.82% | - |
| Oct 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.32% | - |
| Oct 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.62% | - |
| Oct 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.00% | - |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.74% | - |
| Oct 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Oct 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.62% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.22% | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.08% | - |
| Oct 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.07% | - |
| Oct 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.35% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.99% | - |
| Sep 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.30% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.03% | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.45% | - |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | - |
| Sep 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.97% | - |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |