HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 2.261
-0.291 (-11.40%)
At close: Sep 25, 2026
LON:0RVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.27 | 2.33 | 2.16 | 2.27 | 2.27 | -11.03% | 135,019 |
| Sep 24, 2026 | 2.69 | 2.70 | 2.55 | 2.55 | 2.55 | -4.78% | 19,015 |
| Sep 23, 2026 | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | 0.60% | 145,074 |
| Sep 22, 2026 | 2.64 | 2.68 | 2.61 | 2.66 | 2.66 | 0.87% | 7,828 |
| Sep 21, 2026 | 2.71 | 2.67 | 2.63 | 2.64 | 2.64 | -1.42% | 3,889 |
| Sep 18, 2026 | 2.71 | 2.74 | 2.67 | 2.68 | 2.68 | -1.43% | 4,882 |
| Sep 17, 2026 | 2.67 | 2.73 | 2.67 | 2.72 | 2.72 | 0.48% | 8,145 |
| Sep 16, 2026 | 2.78 | 2.72 | 2.69 | 2.71 | 2.71 | -1.71% | 11,700 |
| Sep 15, 2026 | 2.75 | 2.80 | 2.75 | 2.75 | 2.75 | -0.76% | 6,477 |
| Sep 14, 2026 | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | 1.20% | 22,443 |
| Sep 11, 2026 | 2.85 | 2.88 | 2.73 | 2.74 | 2.74 | -4.70% | 45,464 |
| Sep 10, 2026 | 2.82 | 2.94 | 2.86 | 2.88 | 2.88 | 0.21% | 314,997 |
| Sep 9, 2026 | 2.79 | 2.88 | 2.70 | 2.87 | 2.87 | 4.48% | 462,798 |
| Sep 8, 2026 | 2.74 | 2.82 | 2.72 | 2.75 | 2.75 | -0.79% | 514,149 |
| Sep 7, 2026 | 2.78 | 2.79 | 2.67 | 2.77 | 2.77 | -0.07% | 41,137 |
| Sep 4, 2026 | 2.56 | 2.81 | 2.67 | 2.77 | 2.77 | 5.04% | 56,675 |
| Sep 3, 2026 | 2.63 | 2.66 | 2.62 | 2.64 | 2.64 | -0.79% | 11,576 |
| Sep 2, 2026 | 2.68 | 2.67 | 2.63 | 2.66 | 2.66 | -0.71% | 36,845 |
| Sep 1, 2026 | 2.74 | 2.80 | 2.67 | 2.68 | 2.68 | -3.08% | 52,741 |
| Aug 31, 2026 | 2.85 | 2.85 | 2.75 | 2.76 | 2.76 | -1.95% | 9,732 |
| Aug 28, 2026 | 2.89 | 2.89 | 2.81 | 2.82 | 2.82 | -1.57% | 16,248 |
| Aug 27, 2026 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | 2.00% | 14,216 |
| Aug 26, 2026 | 2.83 | 2.83 | 2.79 | 2.81 | 2.81 | -0.85% | 3,195 |
| Aug 25, 2026 | 2.87 | 2.90 | 2.83 | 2.83 | 2.83 | 0.64% | 26,624 |
| Aug 24, 2026 | 2.86 | 2.83 | 2.77 | 2.81 | 2.81 | -0.92% | 29,016 |
| Aug 21, 2026 | 2.72 | 2.90 | 2.83 | 2.84 | 2.84 | -1.15% | 12,093 |
| Aug 20, 2026 | 2.85 | 2.94 | 2.86 | 2.87 | 2.87 | -2.21% | 11,124 |
| Aug 19, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.94 | 0.20% | 40,672 |
| Aug 18, 2026 | 2.96 | 3.08 | 2.93 | 2.93 | 2.93 | -5.24% | 66,647 |
| Aug 17, 2026 | 3.02 | 3.17 | 3.06 | 3.09 | 3.09 | -0.48% | 171,386 |
| Aug 14, 2026 | 3.11 | 3.23 | 3.06 | 3.11 | 3.11 | -7.45% | 48,305 |
| Aug 13, 2026 | 3.50 | 3.51 | 3.32 | 3.36 | 3.36 | -1.47% | 13,248 |
| Aug 12, 2026 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.93% | 7,357 |
| Aug 11, 2026 | 3.37 | 3.44 | 3.38 | 3.44 | 3.44 | 0.89% | 14,357 |
| Aug 10, 2026 | 3.35 | 3.44 | 3.38 | 3.41 | 3.41 | 1.38% | 209,961 |
| Aug 7, 2026 | 3.39 | 3.44 | 3.34 | 3.36 | 3.36 | -2.07% | 22,649 |
| Aug 6, 2026 | 3.39 | 3.43 | 3.36 | 3.43 | 3.43 | 1.75% | 7,174 |
| Aug 5, 2026 | 3.40 | 3.42 | 3.35 | 3.37 | 3.37 | -0.85% | 10,994 |
| Aug 4, 2026 | 3.46 | 3.45 | 3.39 | 3.40 | 3.40 | -1.53% | 12,924 |
| Aug 3, 2026 | 3.36 | 3.52 | 3.45 | 3.46 | 3.46 | 1.29% | 950 |
| Jul 31, 2026 | 3.71 | 3.65 | 3.41 | 3.41 | 3.41 | -5.22% | 31,495 |
| Jul 30, 2026 | 3.72 | 3.70 | 3.54 | 3.60 | 3.60 | -1.40% | 10,688 |
| Jul 29, 2026 | 3.48 | 3.70 | 3.40 | 3.65 | 3.65 | 5.28% | 1,041,468 |
| Jul 28, 2026 | 3.34 | 3.47 | 3.41 | 3.47 | 3.47 | 1.57% | 2,309,895 |
| Jul 27, 2026 | 3.54 | 3.56 | 3.40 | 3.41 | 3.41 | 0.15% | 2,667,444 |
| Jul 24, 2026 | 3.47 | 3.48 | 3.34 | 3.41 | 3.41 | -0.96% | 30,473 |
| Jul 23, 2026 | 3.66 | 3.59 | 3.44 | 3.44 | 3.44 | -2.49% | 10,913 |
| Jul 22, 2026 | 3.66 | 3.65 | 3.51 | 3.53 | 3.53 | -3.29% | 10,362 |
| Jul 21, 2026 | 3.61 | 3.74 | 3.65 | 3.65 | 3.65 | -2.56% | 5,475 |
| Jul 20, 2026 | 3.80 | 3.76 | 3.67 | 3.75 | 3.75 | 1.27% | 5,625 |