HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 4.220
-0.111 (-2.56%)
At close: Jun 2, 2026
LON:0RVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.17 | 4.45 | 4.21 | 4.22 | 4.22 | -2.56% | 103,088 |
| Jun 1, 2026 | 4.52 | 4.43 | 4.27 | 4.33 | 4.33 | -1.03% | 91,075 |
| May 29, 2026 | 4.42 | 4.51 | 4.31 | 4.38 | 4.38 | 2.58% | 55,062 |
| May 28, 2026 | 4.30 | 4.38 | 4.25 | 4.27 | 4.27 | -0.91% | 120,786 |
| May 27, 2026 | 4.29 | 4.36 | 4.26 | 4.31 | 4.31 | 0.75% | 111,301 |
| May 26, 2026 | 4.30 | 4.36 | 4.26 | 4.27 | 4.27 | -0.67% | 25,990 |
| May 25, 2026 | 4.36 | 4.38 | 4.30 | 4.30 | 4.30 | -0.31% | 26,428 |
| May 22, 2026 | 4.36 | 4.43 | 4.30 | 4.32 | 4.32 | -0.40% | 53,170 |
| May 21, 2026 | 4.36 | 4.40 | 4.31 | 4.33 | 4.33 | -0.73% | 50,762 |
| May 20, 2026 | 4.37 | 4.49 | 4.25 | 4.37 | 4.37 | - | 108,340 |
| May 19, 2026 | 4.46 | 4.55 | 4.37 | 4.37 | 4.37 | -0.39% | 81,743 |
| May 18, 2026 | 4.24 | 4.42 | 4.24 | 4.38 | 4.38 | 3.50% | 51,918 |
| May 15, 2026 | 4.12 | 4.30 | 4.11 | 4.23 | 4.23 | 1.34% | 38,337 |
| May 14, 2026 | 4.12 | 4.19 | 4.07 | 4.18 | 4.18 | 4.14% | 28,611 |
| May 13, 2026 | 4.06 | 4.11 | 3.96 | 4.01 | 4.01 | -1.28% | 37,747 |
| May 12, 2026 | 4.12 | 4.14 | 4.00 | 4.06 | 4.06 | -2.07% | 46,599 |
| May 11, 2026 | 3.91 | 4.18 | 3.87 | 4.15 | 4.15 | 0.68% | 89,648 |
| May 8, 2026 | 4.02 | 4.22 | 4.00 | 4.12 | 4.12 | -3.10% | 105,784 |
| May 7, 2026 | 4.46 | 4.46 | 4.14 | 4.25 | 4.25 | -2.21% | 216,038 |
| May 6, 2026 | 4.58 | 4.91 | 4.35 | 4.35 | 4.35 | -3.37% | 459,536 |
| May 5, 2026 | 4.66 | 4.67 | 4.40 | 4.50 | 4.50 | -3.36% | 247,226 |
| May 4, 2026 | 4.65 | 4.89 | 4.65 | 4.66 | 4.66 | 0.70% | 29,720 |
| Apr 30, 2026 | 4.40 | 4.73 | 4.44 | 4.63 | 4.63 | 3.53% | 16,397 |
| Apr 29, 2026 | 4.43 | 4.51 | 4.39 | 4.47 | 4.47 | -0.04% | 15,255 |
| Apr 28, 2026 | 4.46 | 4.49 | 4.40 | 4.47 | 4.47 | -0.16% | 13,761 |
| Apr 27, 2026 | 4.39 | 4.48 | 4.33 | 4.48 | 4.48 | 0.54% | 5,543 |
| Apr 24, 2026 | 4.39 | 4.48 | 4.35 | 4.45 | 4.45 | 1.18% | 30,770 |
| Apr 23, 2026 | 4.58 | 4.59 | 4.35 | 4.40 | 4.40 | -4.24% | 28,534 |
| Apr 22, 2026 | 4.68 | 4.74 | 4.56 | 4.60 | 4.60 | -1.67% | 31,563 |
| Apr 21, 2026 | 4.54 | 4.72 | 4.51 | 4.67 | 4.67 | 3.09% | 90,847 |
| Apr 20, 2026 | 4.46 | 4.57 | 4.48 | 4.53 | 4.53 | -0.15% | 20,021 |
| Apr 17, 2026 | 4.43 | 4.65 | 4.38 | 4.54 | 4.54 | 3.44% | 130,821 |
| Apr 16, 2026 | 4.09 | 4.39 | 4.08 | 4.39 | 4.39 | 7.73% | 66,098 |
| Apr 15, 2026 | 3.95 | 4.14 | 3.94 | 4.08 | 4.08 | 2.64% | 26,011 |
| Apr 14, 2026 | 3.84 | 4.01 | 3.83 | 3.97 | 3.97 | 4.69% | 352,283 |
| Apr 13, 2026 | 3.85 | 3.86 | 3.77 | 3.79 | 3.79 | -2.53% | 54,691 |
| Apr 10, 2026 | 3.95 | 4.00 | 3.88 | 3.89 | 3.89 | 0.01% | 154,156 |
| Apr 9, 2026 | 3.94 | 3.96 | 3.87 | 3.89 | 3.89 | -2.19% | 188,571 |
| Apr 8, 2026 | 4.18 | 4.23 | 3.98 | 3.98 | 3.98 | 2.02% | 66,337 |
| Apr 7, 2026 | 3.92 | 4.13 | 3.90 | 3.90 | 3.90 | -0.05% | 159,847 |
| Apr 2, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | -0.69% | 207,384 |
| Apr 1, 2026 | 4.01 | 3.99 | 3.82 | 3.93 | 3.93 | 2.35% | 27,591 |
| Mar 31, 2026 | 3.93 | 4.08 | 3.84 | 3.84 | 3.84 | -0.18% | 30,241 |
| Mar 30, 2026 | 3.84 | 3.93 | 3.81 | 3.84 | 3.84 | -2.19% | 12,284 |
| 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% | 92,619 |
| 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 |