Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

HelloFresh SE (0RVI.IL)

9.17
+0.14
+(1.54%)
As of 10:33:35 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.059.299.029.169.165,038
May 1, 20259.039.039.039.039.03-
Apr 30, 20259.039.408.739.039.0324,455
Apr 29, 20258.669.468.608.978.9724,783
Apr 28, 20258.518.658.418.478.4712,724
Apr 25, 20258.458.568.358.478.474,437
Apr 24, 20258.198.418.118.368.361,052,322
Apr 23, 20258.308.398.238.298.291,009,325
Apr 22, 20258.058.217.978.098.091,127,742
Apr 17, 20258.048.107.938.098.092,302
Apr 16, 20258.018.037.888.028.02102,370
Apr 15, 20257.898.137.867.997.993,737
Apr 14, 20257.477.887.447.787.782,308
Apr 11, 20257.537.637.107.277.271,172,536
Apr 10, 20257.478.057.457.747.748,359
Apr 9, 20257.597.647.157.297.294,725
Apr 8, 20257.817.917.727.857.855,691
Apr 7, 20257.158.036.907.557.5591,536
Apr 4, 20257.897.957.357.577.5721,168
Apr 3, 20257.948.237.907.917.9129,710
Apr 2, 20258.008.147.828.028.0223,520
Apr 1, 20257.797.977.747.977.9726,002
Mar 31, 20257.847.887.507.737.7337,528
Mar 28, 20258.138.277.927.977.9713,218
Mar 27, 20258.348.508.188.198.1969,615
Mar 26, 20258.108.358.068.348.3481,203
Mar 25, 20257.978.137.818.108.1090,356
Mar 24, 20257.808.007.677.947.9487,472
Mar 21, 20258.158.197.707.697.69141,621
Mar 20, 20258.508.828.058.328.3216,193
Mar 19, 20258.718.838.418.418.41764,182
Mar 18, 20258.808.808.258.408.4037,005
Mar 17, 20258.018.628.008.508.50546,561
Mar 14, 20257.958.317.928.018.0145,782
Mar 13, 20258.028.327.477.997.9961,461
Mar 12, 20258.228.367.658.238.23191,328
Mar 11, 20259.209.278.208.248.24179,351
Mar 10, 202510.3710.479.8910.0210.0231,787
Mar 7, 202510.3310.389.9610.3210.3268,202
Mar 6, 202510.4910.9710.4310.5810.58466,164
Mar 5, 202510.9311.0310.3310.6110.61802,719
Mar 4, 202511.3811.4010.5610.6910.6966,610
Mar 3, 202511.8412.0911.3811.5511.5524,296
Feb 28, 202512.0612.1311.8611.8511.8536,248
Feb 27, 202511.9212.3011.9012.2312.2322,327
Feb 26, 202512.4412.4911.6412.0112.0138,276
Feb 25, 202512.8012.9812.5612.7312.7323,392
Feb 24, 202513.2713.3112.7012.9212.9210,103
Feb 21, 202512.9213.1112.7312.7212.7231,484
Feb 20, 202513.3313.4012.7212.8712.8739,850
Feb 19, 202513.3113.4212.9513.0613.0692,216
Feb 18, 202513.5613.8913.3213.4113.4144,156
Feb 17, 202512.4813.5612.2713.3513.3525,854
Feb 14, 202512.6512.7712.4912.5212.5210,248
Feb 13, 202512.0612.8412.0212.6512.6523,525
Feb 12, 202512.1812.2211.8111.8811.88341,541
Feb 11, 202511.4211.9011.4111.7911.791,019,582
Feb 10, 202511.4812.1911.6511.6711.6739,226
Feb 7, 202510.9811.5510.8511.4411.44933,955
Feb 6, 202510.7611.1410.5111.0311.03451,268
Feb 5, 202510.3610.6510.1410.6310.631,081,446
Feb 4, 202510.6010.7010.3710.4310.43137,000
Feb 3, 202510.5210.6410.1310.6210.62681,852
Jan 31, 202510.8211.3410.5910.6510.65238,284
Jan 30, 202511.2311.2510.7010.7610.761,210,914
Jan 29, 202511.4311.4811.1511.1811.18437,962
Jan 28, 202511.4111.6611.4011.6011.6024,034
Jan 27, 202511.4311.9111.4011.6511.6533,289
Jan 24, 202511.5911.6311.2711.3711.37100,411
Jan 23, 202511.8211.9211.5611.6511.6544,872
Jan 22, 202512.3412.5511.8211.9511.9567,691
Jan 21, 202512.8912.9612.5512.7012.7029,024
Jan 20, 202512.8612.9412.5512.8512.8523,159
Jan 17, 202512.9113.1112.8012.9812.9849,444
Jan 16, 202512.7213.0612.6812.6812.6837,849
Jan 15, 202512.5613.0512.1712.8312.8334,345
Jan 14, 202511.9712.2811.8212.2312.2358,689
Jan 13, 202511.8512.0211.7211.9411.9416,425
Jan 10, 202512.6812.7111.7611.9011.9037,792
Jan 9, 202512.8713.0612.7212.7512.7515,748
Jan 8, 202512.6912.7012.4212.5312.5334,944
Jan 7, 202512.6212.9112.5612.7112.7120,007
Jan 6, 202512.8112.8512.4012.6212.6233,616
Jan 3, 202512.8112.9412.7512.7712.7724,524
Jan 2, 202511.7612.7411.7612.6712.6741,750
Dec 31, 202412.2012.2012.2012.2012.20-
Dec 30, 202412.1912.2311.6012.2012.2038,770
Dec 27, 202412.0512.4712.0112.2012.2025,499
Dec 24, 202411.9111.9111.9111.9111.91-
Dec 23, 202411.9912.0711.6911.9111.9154,474
Dec 20, 202411.9512.2311.9312.1412.1490,272
Dec 19, 202412.2512.4211.8911.9011.9026,450
Dec 18, 202412.3912.4812.2912.4412.4414,481
Dec 17, 202412.2712.4712.2212.3012.3020,862
Dec 16, 202412.7612.8512.2912.4412.4446,797
Dec 13, 202412.4412.8612.3912.6512.6516,323
Dec 12, 202412.3412.8112.2412.5212.52107,494
Dec 11, 202412.2212.2811.9812.2412.24134,292
Dec 10, 202411.8812.6411.7812.4912.49588,635
Dec 9, 202412.4712.6011.5511.7411.74311,231
Dec 6, 202413.1913.3513.0013.2013.201,221,765
Dec 5, 202412.4813.4712.4813.1213.12543,892
Dec 4, 202411.7911.9111.7711.7911.7953,000
Dec 3, 202411.3111.9811.3011.9111.9147,117
Dec 2, 202411.5111.6011.2311.4111.4147,579
Nov 29, 202411.3311.7211.2811.5611.5643,250
Nov 28, 202411.1111.4011.1011.3711.3716,922
Nov 27, 202411.3711.5611.1211.1711.1715,678
Nov 26, 202411.3711.5311.3011.4511.4550,651
Nov 25, 202410.6611.5510.6511.4411.44107,278
Nov 22, 202410.3810.7010.3110.6910.69115,198
Nov 21, 202410.9310.9910.2310.2710.27126,690
Nov 20, 202411.1611.2810.8911.0311.03106,676
Nov 19, 202411.0611.2511.0511.2011.2021,104
Nov 18, 202410.8111.2410.7811.0611.0629,461
Nov 15, 202410.9111.0510.4810.5110.5137,260
Nov 14, 202411.5611.6911.2011.2311.23158,250
Nov 13, 202410.8011.7310.7711.6211.62102,501
Nov 12, 202410.8110.9910.7610.9010.9063,427
Nov 11, 202410.9111.0110.6810.9710.9752,958
Nov 8, 202410.6111.0410.5810.8410.84123,726
Nov 7, 202410.5010.7310.3110.6310.63789,472
Nov 6, 202410.0510.4810.0110.2810.2865,879
Nov 5, 202410.3810.3910.0210.2210.2227,239
Nov 4, 202410.6910.7010.2710.4810.48184,292
Nov 1, 202410.7911.2310.5010.6110.61322,280
Oct 31, 202410.2710.4310.0610.1410.14132,828
Oct 30, 202410.1410.709.9610.0410.0490,865
Oct 29, 202410.1510.319.8010.2810.28292,105
Oct 28, 202410.8511.0410.3810.5110.5166,298
Oct 25, 20248.8710.598.8710.5710.571,219,989
Oct 24, 20248.498.898.458.498.4946,870
Oct 23, 20248.638.938.518.558.5540,549
Oct 22, 20248.558.768.558.718.7120,846
Oct 21, 20248.558.788.558.608.6028,576
Oct 18, 20248.738.728.488.618.6134,867
Oct 17, 20248.869.128.478.588.5864,104
Oct 16, 20248.929.378.858.948.9458,180
Oct 15, 20248.959.048.739.029.0230,377
Oct 14, 20248.838.958.708.878.8753,641
Oct 11, 20249.229.228.898.968.9626,014
Oct 10, 20249.459.489.179.289.28119,764
Oct 9, 20249.309.549.209.489.4833,572
Oct 8, 20249.569.759.209.219.2140,802
Oct 7, 20249.409.809.279.689.6853,175
Oct 4, 20249.179.459.169.259.2552,602
Oct 3, 20249.129.368.959.279.2734,280
Oct 2, 20249.249.399.109.229.2224,427
Oct 1, 20249.369.509.239.249.2490,230
Sep 30, 20249.579.868.959.219.21911,177
Sep 27, 20249.099.579.089.529.52701,522
Sep 26, 20248.759.238.719.229.22102,163
Sep 25, 20248.728.928.578.578.57925,069
Sep 24, 20248.408.778.268.758.751,315,077
Sep 23, 20248.498.508.268.348.34224,918
Sep 20, 20248.548.638.458.548.54774,684
Sep 19, 20248.979.078.528.548.54281,842
Sep 18, 20248.628.928.488.848.84156,984
Sep 17, 20248.338.858.268.668.66140,513
Sep 16, 20248.018.257.998.258.2567,849
Sep 13, 20247.688.167.677.977.97526,067
Sep 12, 20247.858.177.547.687.68151,023
Sep 11, 20247.017.767.017.687.684,970,532
Sep 10, 20246.846.876.506.766.7683,894
Sep 9, 20246.847.016.836.856.8546,870
Sep 6, 20246.846.846.576.686.683,580,377
Sep 5, 20246.727.026.566.906.90112,995
Sep 4, 20246.987.056.706.836.8359,478
Sep 3, 20247.317.407.087.187.1829,368
Sep 2, 20247.357.387.107.307.3015,309
Aug 30, 20247.287.527.257.397.3941,684
Aug 29, 20247.337.407.297.317.31162,600
Aug 28, 20247.387.477.267.307.3039,929
Aug 27, 20247.587.647.357.367.3624,333
Aug 23, 20247.577.697.367.447.4448,233
Aug 22, 20247.727.967.547.677.67192,046
Aug 21, 20247.347.527.327.427.42920,004
Aug 20, 20247.217.537.207.337.3386,464
Aug 19, 20247.437.456.997.247.24331,143
Aug 16, 20246.887.346.837.217.213,363,615
Aug 15, 20246.446.926.436.866.86201,366
Aug 14, 20246.396.646.346.416.41284,497
Aug 13, 20246.376.705.826.236.2313,757,145
Aug 12, 20245.085.475.055.465.46279,086
Aug 9, 20245.415.465.045.105.10214,023
Aug 8, 20245.375.485.305.435.4371,477
Aug 7, 20245.155.505.155.485.4846,900
Aug 6, 20245.135.194.945.055.0575,809
Aug 5, 20245.005.224.915.135.13145,155
Aug 2, 20245.585.595.185.195.1986,857
Aug 1, 20245.745.785.635.655.6571,596
Jul 31, 20245.725.875.685.765.76653,124
Jul 30, 20245.705.765.605.705.7012,823,208
Jul 29, 20245.915.935.645.745.7426,722
Jul 26, 20245.645.945.645.915.911,383,092
Jul 25, 20245.835.845.515.605.606,407,773
Jul 24, 20245.785.975.785.925.921,375,692
Jul 23, 20245.895.935.795.895.89415,859
Jul 22, 20245.846.085.835.935.93922,713
Jul 19, 20245.996.105.895.915.913,398,651
Jul 18, 20246.266.416.096.116.112,537,537
Jul 17, 20245.926.385.896.396.39114,633
Jul 16, 20245.725.965.685.895.8929,114
Jul 15, 20245.835.845.725.825.82313,357
Jul 12, 20245.975.985.745.805.8050,055
Jul 11, 20245.966.135.845.935.9389,788
Jul 10, 20245.666.195.655.895.8993,759
Jul 9, 20246.076.575.635.645.6481,526
Jul 8, 20246.146.476.076.166.16166,361
Jul 5, 20246.266.516.056.266.26192,969
Jul 4, 20245.446.205.406.106.10781,332
Jul 3, 20245.245.465.185.405.40317,485
Jul 2, 20245.095.685.005.185.18242,454
Jul 1, 20244.644.914.494.834.83199,265
Jun 28, 20244.454.594.424.494.4963,825
Jun 27, 20244.744.774.504.574.57204,803
Jun 26, 20245.105.174.764.804.8072,784
Jun 25, 20245.325.475.115.115.1191,143
Jun 24, 20244.915.444.865.385.38147,119
Jun 21, 20245.035.074.724.854.85282,316
Jun 20, 20245.115.134.995.015.01110,182
Jun 19, 20245.235.285.105.155.1596,997
Jun 18, 20245.345.345.205.265.26169,953
Jun 17, 20245.265.365.185.275.27122,500
Jun 14, 20245.435.435.265.345.34380,172
Jun 13, 20245.545.635.385.455.45184,260
Jun 12, 20245.665.725.415.615.61299,180
Jun 11, 20245.725.775.615.675.67690,437
Jun 10, 20245.755.895.675.705.70471,723
Jun 7, 20245.725.945.605.905.90401,648
Jun 6, 20245.695.915.635.695.6966,922
Jun 5, 20245.695.745.605.615.61111,283
Jun 4, 20245.655.765.505.705.70328,679
Jun 3, 20245.535.775.495.645.64204,538
May 31, 20245.575.615.335.455.4558,196
May 30, 20245.325.635.295.605.6084,248
May 29, 20245.555.595.365.385.3836,685
May 28, 20245.795.865.575.645.64900,126
May 24, 20245.875.955.765.875.8724,450
May 23, 20245.896.045.855.935.9335,541
May 22, 20245.605.975.585.945.9484,039
May 21, 20245.635.655.525.625.6244,245
May 20, 20245.665.715.615.665.6625,205
May 17, 20245.695.725.605.685.6850,590
May 16, 20245.725.875.585.705.70177,848
May 15, 20245.695.905.455.565.562,095,542
May 14, 20245.726.075.615.955.95125,490
May 13, 20245.745.815.545.625.62893,803
May 10, 20245.895.965.695.765.76417,195
May 9, 20246.026.075.765.895.89403,172
May 8, 20246.076.185.966.016.01662,992
May 7, 20246.196.276.056.056.05794,639
May 3, 20246.276.366.136.116.1162,188
May 2, 20246.416.556.136.266.26139,980