HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 3.800
-0.089 (-2.29%)
At close: Jun 26, 2026
LON:0RVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.91 | 3.85 | 3.62 | 3.80 | 3.80 | -2.29% | 69,383 |
| Jun 25, 2026 | 4.29 | 4.05 | 3.86 | 3.89 | 3.89 | -3.64% | 519,119 |
| Jun 24, 2026 | 4.03 | 4.07 | 3.96 | 4.04 | 4.04 | 0.45% | 50,008 |
| Jun 23, 2026 | 4.07 | 4.03 | 3.91 | 4.02 | 4.02 | 2.79% | 7,901 |
| Jun 22, 2026 | 4.09 | 4.02 | 3.83 | 3.91 | 3.91 | -3.93% | 40,195 |
| Jun 19, 2026 | 4.27 | 4.13 | 4.06 | 4.07 | 4.07 | -0.39% | 20,592 |
| Jun 18, 2026 | 4.33 | 4.15 | 4.06 | 4.09 | 4.08 | -2.32% | 1,170,598 |
| Jun 17, 2026 | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | 2.50% | 256,695 |
| Jun 16, 2026 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -1.57% | 91,984 |
| Jun 15, 2026 | 4.18 | 4.22 | 4.12 | 4.15 | 4.15 | -0.72% | 252,667 |
| Jun 12, 2026 | 4.39 | 4.19 | 4.11 | 4.18 | 4.18 | 0.22% | 67,914 |
| Jun 11, 2026 | 4.13 | 4.25 | 4.04 | 4.17 | 4.17 | 1.83% | 336,373 |
| Jun 10, 2026 | 4.15 | 4.27 | 4.07 | 4.09 | 4.09 | -2.80% | 230,399 |
| Jun 9, 2026 | 4.18 | 4.27 | 4.13 | 4.21 | 4.21 | -0.02% | 57,644 |
| Jun 8, 2026 | 4.36 | 4.22 | 4.07 | 4.21 | 4.21 | 0.14% | 16,369 |
| Jun 5, 2026 | 4.08 | 4.29 | 4.14 | 4.20 | 4.20 | 2.04% | 32,964 |
| Jun 4, 2026 | 4.09 | 4.16 | 4.06 | 4.12 | 4.12 | 0.81% | 1,007,938 |
| Jun 3, 2026 | 4.10 | 4.27 | 4.03 | 4.09 | 4.09 | -3.15% | 23,798 |
| 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 |