HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 3.930
+0.053 (1.37%)
At close: Mar 27, 2026
LON:0RVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.92 | 3.94 | 3.80 | 3.93 | 3.93 | 1.37% | 21,275 |
| Mar 26, 2026 | 3.96 | 4.01 | 3.88 | 3.88 | 3.88 | -1.10% | 125,036 |
| Mar 25, 2026 | 4.11 | 4.16 | 3.92 | 3.92 | 3.92 | -3.21% | 91,253 |
| Mar 24, 2026 | 3.90 | 4.13 | 3.87 | 4.05 | 4.05 | 6.58% | 717,918 |
| Mar 23, 2026 | 3.50 | 3.87 | 3.49 | 3.80 | 3.80 | 4.25% | 591,829 |
| Mar 20, 2026 | 3.92 | 3.94 | 3.63 | 3.65 | 3.65 | -6.94% | 667,677 |
| Mar 19, 2026 | 3.86 | 3.94 | 3.70 | 3.92 | 3.92 | 0.62% | 747,868 |
| Mar 18, 2026 | 4.27 | 4.42 | 3.79 | 3.89 | 3.89 | -15.19% | 527,900 |
| Mar 17, 2026 | 4.73 | 4.75 | 4.57 | 4.59 | 4.59 | -3.29% | 23,766 |
| Mar 16, 2026 | 4.89 | 4.95 | 4.73 | 4.75 | 4.75 | -1.47% | 2,869 |
| Mar 13, 2026 | 4.82 | 4.86 | 4.69 | 4.82 | 4.82 | 0.25% | 5,660 |
| Mar 12, 2026 | 4.65 | 4.85 | 4.58 | 4.81 | 4.81 | 3.31% | 22,119 |
| Mar 11, 2026 | 4.75 | 4.79 | 4.61 | 4.65 | 4.65 | -2.31% | 27,365 |
| Mar 10, 2026 | 4.97 | 5.00 | 4.74 | 4.76 | 4.76 | -3.39% | 20,105 |
| Mar 9, 2026 | 4.96 | 5.02 | 4.81 | 4.93 | 4.93 | -1.68% | 8,717 |
| Mar 6, 2026 | 5.00 | 5.01 | 4.85 | 5.01 | 5.01 | 3.15% | 3,272 |
| Mar 5, 2026 | 4.67 | 4.97 | 4.62 | 4.86 | 4.86 | 5.22% | 11,753 |
| Mar 4, 2026 | 4.74 | 4.87 | 4.62 | 4.62 | 4.62 | -0.90% | 8,101 |
| Mar 3, 2026 | 4.65 | 4.80 | 4.62 | 4.66 | 4.66 | -2.57% | 260,959 |
| Mar 2, 2026 | 4.57 | 4.80 | 4.55 | 4.78 | 4.78 | -0.29% | 9,225 |
| Feb 27, 2026 | 4.94 | 4.96 | 4.71 | 4.80 | 4.80 | -2.20% | 19,704 |
| Feb 26, 2026 | 4.77 | 4.91 | 4.73 | 4.91 | 4.91 | 2.83% | 123,587 |
| Feb 25, 2026 | 4.78 | 4.82 | 4.74 | 4.77 | 4.77 | 0.93% | 9,809 |
| Feb 24, 2026 | 4.78 | 4.84 | 4.70 | 4.73 | 4.73 | -1.73% | 77,771 |
| Feb 23, 2026 | 4.98 | 5.04 | 4.80 | 4.81 | 4.81 | -3.39% | 115,977 |
| Feb 20, 2026 | 5.06 | 5.10 | 4.98 | 4.98 | 4.98 | -1.43% | 2,138 |
| Feb 19, 2026 | 5.10 | 5.14 | 4.99 | 5.05 | 5.05 | -1.29% | 4,919 |
| Feb 18, 2026 | 5.03 | 5.22 | 4.89 | 5.12 | 5.12 | 1.99% | 24,106 |
| Feb 17, 2026 | 5.10 | 5.12 | 5.01 | 5.02 | 5.02 | -1.95% | 8,371 |
| Feb 16, 2026 | 5.02 | 5.22 | 5.02 | 5.12 | 5.12 | -2.46% | 391,102 |
| Feb 13, 2026 | 5.10 | 5.31 | 4.98 | 5.25 | 5.24 | 3.78% | 109,015 |
| Feb 12, 2026 | 5.17 | 5.53 | 4.79 | 5.05 | 5.05 | -8.84% | 2,304,985 |
| Feb 11, 2026 | 5.93 | 5.97 | 5.54 | 5.54 | 5.54 | -7.26% | 11,259 |
| Feb 10, 2026 | 6.00 | 6.06 | 5.88 | 5.98 | 5.98 | -1.68% | 7,328 |
| Feb 9, 2026 | 6.07 | 6.18 | 6.05 | 6.08 | 6.08 | 3.88% | 12,349 |
| Feb 6, 2026 | 5.95 | 6.05 | 5.85 | 5.85 | 5.85 | -1.70% | 28,639 |
| Feb 5, 2026 | 5.87 | 6.00 | 5.79 | 5.95 | 5.95 | 0.78% | 418,010 |
| Feb 4, 2026 | 5.63 | 5.95 | 5.56 | 5.91 | 5.91 | 5.09% | 96,169 |
| Feb 3, 2026 | 6.13 | 6.14 | 5.60 | 5.62 | 5.62 | -7.26% | 2,663 |
| Feb 2, 2026 | 5.55 | 6.11 | 5.49 | 6.06 | 6.06 | 9.07% | 68,202 |
| Jan 30, 2026 | 5.61 | 5.67 | 5.51 | 5.56 | 5.56 | -2.42% | 10,827 |
| Jan 29, 2026 | 5.78 | 5.79 | 5.63 | 5.70 | 5.70 | -1.89% | 1,641 |
| Jan 28, 2026 | 5.69 | 5.81 | 5.67 | 5.81 | 5.81 | 2.36% | 4,524 |
| Jan 27, 2026 | 5.78 | 5.80 | 5.53 | 5.67 | 5.67 | 1.52% | 237,926 |
| Jan 26, 2026 | 5.61 | 5.78 | 5.57 | 5.59 | 5.59 | 1.25% | 64,549 |
| Jan 23, 2026 | 5.63 | 5.65 | 5.48 | 5.52 | 5.52 | -0.67% | 101,170 |
| Jan 22, 2026 | 5.48 | 5.64 | 5.45 | 5.56 | 5.55 | 3.64% | 77,616 |
| Jan 21, 2026 | 5.37 | 5.41 | 5.20 | 5.36 | 5.36 | -0.48% | 177,433 |
| Jan 20, 2026 | 5.71 | 5.77 | 5.38 | 5.39 | 5.39 | -5.71% | 11,869 |
| Jan 19, 2026 | 5.74 | 5.79 | 5.67 | 5.71 | 5.71 | -1.86% | 1,468 |