Helloworld Travel Limited (FRA:ID9)
Germany · Delayed Price · Currency is EUR 0.8150
-0.0250 (-2.98%)
At close: Mar 27, 2026
FRA:ID9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.98% | - |
| Mar 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.35% | - |
| Mar 25, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Mar 24, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 8.55% | - |
| Mar 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -8.98% | - |
| Mar 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.34% | - |
| Mar 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.29% | - |
| Mar 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Mar 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Mar 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | - |
| Mar 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.35% | - |
| Mar 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Mar 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | - |
| Mar 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.93% | - |
| Mar 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.82% | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Mar 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.35% | - |
| Mar 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.60% | - |
| Mar 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Feb 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -2.88% | - |
| Feb 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 4.52% | - |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -4.33% | - |
| Feb 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -1.89% | - |
| Feb 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -0.93% | - |
| Feb 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 0.94% | - |
| Feb 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | - |
| Feb 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 1.92% | - |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | - | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | - | - |
| Feb 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -4.59% | - |
| Feb 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -0.91% | - |
| Feb 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | - | - |
| Feb 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -0.90% | - |
| Feb 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 5.71% | - |
| Feb 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -6.25% | - |
| Feb 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -4.27% | - |
| Feb 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | - | - |
| Feb 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 3.54% | - |
| Feb 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | -1.74% | - |
| Jan 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 1.77% | - |
| Jan 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 1.80% | - |
| Jan 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 1.83% | - |
| Jan 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -0.91% | - |
| Jan 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 2.80% | - |
| Jan 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | - | - |
| Jan 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 2.88% | - |
| Jan 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 1.96% | - |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 0.99% | - |
| Jan 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -2.88% | - |