HelloFresh SE (0RVI.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 08:48AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.98 | 7.14 | 6.86 | 7.14 | 7.14 | 5,292 |
| 22 Apr 2024 | 6.90 | 7.08 | 6.84 | 6.93 | 6.93 | 293,635 |
| 19 Apr 2024 | 6.62 | 6.83 | 6.50 | 6.81 | 6.81 | 352,374 |
| 18 Apr 2024 | 6.18 | 6.69 | 6.11 | 6.67 | 6.67 | 972,969 |
| 17 Apr 2024 | 6.16 | 6.29 | 6.07 | 6.13 | 6.13 | 501,672 |
| 16 Apr 2024 | 6.38 | 6.40 | 6.25 | 6.28 | 6.28 | 309,798 |
| 15 Apr 2024 | 6.54 | 6.55 | 6.20 | 6.46 | 6.46 | 1,313,883 |
| 12 Apr 2024 | 6.55 | 6.93 | 6.41 | 6.61 | 6.61 | 1,122,256 |
| 11 Apr 2024 | 6.62 | 6.79 | 6.44 | 6.45 | 6.45 | 969,124 |
| 10 Apr 2024 | 6.58 | 6.75 | 6.49 | 6.62 | 6.62 | 358,547 |
| 09 Apr 2024 | 6.41 | 6.70 | 6.27 | 6.59 | 6.59 | 577,803 |
| 08 Apr 2024 | 6.19 | 6.38 | 6.11 | 6.33 | 6.33 | 347,131 |
| 05 Apr 2024 | 6.41 | 6.56 | 6.20 | 6.22 | 6.22 | 790,324 |
| 04 Apr 2024 | 6.44 | 6.68 | 6.34 | 6.54 | 6.54 | 313,550 |
| 03 Apr 2024 | 6.33 | 6.52 | 6.22 | 6.49 | 6.49 | 358,142 |
| 02 Apr 2024 | 6.62 | 6.69 | 6.37 | 6.48 | 6.48 | 1,686,693 |
| 28 Mar 2024 | 6.62 | 6.66 | 6.46 | 6.59 | 6.59 | 463,825 |
| 27 Mar 2024 | 6.66 | 6.71 | 6.57 | 6.61 | 6.61 | 618,901 |
| 26 Mar 2024 | 6.61 | 6.78 | 6.56 | 6.64 | 6.64 | 343,749 |
| 25 Mar 2024 | 6.62 | 6.75 | 6.51 | 6.66 | 6.66 | 377,578 |
| 22 Mar 2024 | 6.72 | 6.79 | 6.61 | 6.69 | 6.69 | 393,357 |
| 21 Mar 2024 | 6.95 | 7.10 | 6.78 | 6.86 | 6.86 | 241,444 |
| 20 Mar 2024 | 6.64 | 7.00 | 6.60 | 6.86 | 6.86 | 295,083 |
| 19 Mar 2024 | 6.73 | 6.94 | 6.53 | 6.74 | 6.74 | 464,270 |
| 18 Mar 2024 | 7.46 | 7.80 | 6.86 | 6.90 | 6.90 | 835,202 |
| 15 Mar 2024 | 6.89 | 7.62 | 6.70 | 7.43 | 7.43 | 1,748,495 |
| 14 Mar 2024 | 6.95 | 7.09 | 6.64 | 6.75 | 6.75 | 545,230 |
| 13 Mar 2024 | 7.05 | 7.29 | 7.00 | 7.04 | 7.04 | 1,998,773 |
| 12 Mar 2024 | 6.78 | 7.26 | 6.76 | 7.07 | 7.07 | 575,913 |
| 11 Mar 2024 | 6.53 | 7.25 | 6.46 | 6.84 | 6.84 | 1,350,207 |
| 08 Mar 2024 | 6.96 | 9.10 | 6.14 | 6.84 | 6.84 | 3,892,391 |
| 07 Mar 2024 | 11.76 | 11.99 | 11.42 | 11.88 | 11.88 | 928,668 |
| 06 Mar 2024 | 11.43 | 12.20 | 11.31 | 12.01 | 12.01 | 1,884,284 |
| 05 Mar 2024 | 11.68 | 11.97 | 11.39 | 11.47 | 11.47 | 663,884 |
| 04 Mar 2024 | 12.54 | 12.74 | 11.89 | 11.97 | 11.97 | 213,179 |
| 01 Mar 2024 | 12.88 | 12.93 | 12.06 | 12.52 | 12.52 | 3,250,813 |
| 29 Feb 2024 | 13.40 | 13.73 | 12.81 | 12.88 | 12.88 | 5,412,322 |
| 28 Feb 2024 | 12.54 | 13.53 | 12.14 | 13.48 | 13.48 | 213,606 |
| 27 Feb 2024 | 11.13 | 12.74 | 11.05 | 12.67 | 12.67 | 1,036,140 |
| 26 Feb 2024 | 12.52 | 12.51 | 10.50 | 11.12 | 11.12 | 724,085 |
| 23 Feb 2024 | 12.14 | 12.62 | 11.95 | 12.51 | 12.51 | 175,208 |
| 22 Feb 2024 | 12.11 | 12.39 | 11.81 | 12.14 | 12.14 | 182,799 |
| 21 Feb 2024 | 11.99 | 12.29 | 11.92 | 12.06 | 12.06 | 169,022 |
| 20 Feb 2024 | 12.03 | 12.18 | 11.79 | 12.11 | 12.11 | 151,139 |
| 19 Feb 2024 | 12.33 | 12.47 | 11.97 | 12.03 | 12.03 | 269,962 |
| 16 Feb 2024 | 12.53 | 12.71 | 12.27 | 12.30 | 12.30 | 60,520 |
| 15 Feb 2024 | 12.59 | 12.94 | 12.30 | 12.45 | 12.45 | 274,978 |
| 14 Feb 2024 | 12.16 | 12.40 | 12.03 | 12.33 | 12.33 | 111,844 |
| 13 Feb 2024 | 13.08 | 13.26 | 12.06 | 12.06 | 12.06 | 993,723 |
| 12 Feb 2024 | 12.83 | 13.38 | 12.78 | 13.24 | 13.24 | 309,599 |
| 09 Feb 2024 | 12.85 | 13.06 | 12.74 | 12.77 | 12.77 | 67,289 |
| 08 Feb 2024 | 12.66 | 13.19 | 12.57 | 12.97 | 12.97 | 172,440 |
| 07 Feb 2024 | 13.61 | 13.75 | 12.66 | 12.75 | 12.75 | 587,179 |
| 06 Feb 2024 | 12.46 | 13.66 | 12.43 | 13.59 | 13.59 | 380,715 |
| 05 Feb 2024 | 12.26 | 12.64 | 12.22 | 12.52 | 12.52 | 93,838 |
| 02 Feb 2024 | 11.96 | 12.32 | 11.78 | 12.26 | 12.26 | 720,047 |
| 01 Feb 2024 | 12.17 | 12.35 | 11.86 | 11.99 | 11.99 | 128,715 |
| 31 Jan 2024 | 12.85 | 12.89 | 12.27 | 12.29 | 12.29 | 91,112 |
| 30 Jan 2024 | 13.27 | 13.36 | 12.53 | 12.84 | 12.84 | 74,410 |
| 29 Jan 2024 | 13.24 | 13.30 | 12.80 | 13.29 | 13.29 | 517,728 |
| 26 Jan 2024 | 13.03 | 13.50 | 12.91 | 13.44 | 13.44 | 250,119 |
| 25 Jan 2024 | 12.91 | 12.99 | 12.49 | 12.89 | 12.89 | 418,071 |
| 24 Jan 2024 | 13.06 | 13.36 | 12.70 | 13.10 | 13.10 | 298,343 |
| 23 Jan 2024 | 12.07 | 13.38 | 12.05 | 12.80 | 12.80 | 514,301 |
| 22 Jan 2024 | 11.69 | 11.86 | 11.31 | 11.48 | 11.48 | 276,896 |
| 19 Jan 2024 | 12.22 | 12.28 | 11.43 | 11.71 | 11.71 | 510,468 |
| 18 Jan 2024 | 12.23 | 12.53 | 11.64 | 12.16 | 12.16 | 143,296 |
| 17 Jan 2024 | 12.08 | 12.66 | 12.10 | 12.39 | 12.39 | 370,448 |
| 16 Jan 2024 | 11.96 | 12.43 | 11.64 | 12.40 | 12.40 | 661,950 |
| 15 Jan 2024 | 12.38 | 13.16 | 12.17 | 12.61 | 12.61 | 680,597 |
| 12 Jan 2024 | 13.10 | 13.28 | 12.53 | 13.11 | 13.11 | 272,187 |
| 11 Jan 2024 | 13.55 | 13.81 | 13.03 | 13.20 | 13.20 | 144,509 |
| 10 Jan 2024 | 13.45 | 13.68 | 13.10 | 13.62 | 13.62 | 310,095 |
| 09 Jan 2024 | 13.73 | 13.90 | 13.30 | 13.48 | 13.48 | 628,785 |
| 08 Jan 2024 | 13.37 | 13.66 | 13.14 | 13.51 | 13.51 | 121,898 |
| 05 Jan 2024 | 13.23 | 13.55 | 12.95 | 13.40 | 13.40 | 269,549 |
| 04 Jan 2024 | 13.63 | 13.73 | 13.11 | 13.26 | 13.26 | 111,550 |
| 03 Jan 2024 | 13.68 | 14.16 | 13.34 | 13.52 | 13.52 | 248,483 |
| 02 Jan 2024 | 14.37 | 14.48 | 13.81 | 14.02 | 14.02 | 257,077 |
| 29 Dec 2023 | 14.30 | 14.40 | 14.09 | 14.28 | 14.28 | 65,294 |
| 28 Dec 2023 | 14.58 | 14.61 | 14.06 | 14.19 | 14.19 | 388,064 |
| 27 Dec 2023 | 14.37 | 14.60 | 14.30 | 14.46 | 14.46 | 153,040 |
| 22 Dec 2023 | 14.23 | 14.49 | 13.97 | 14.02 | 14.02 | 140,415 |
| 21 Dec 2023 | 14.30 | 14.55 | 14.18 | 14.33 | 14.33 | 304,232 |
| 20 Dec 2023 | 14.70 | 14.77 | 14.27 | 14.52 | 14.52 | 238,585 |
| 19 Dec 2023 | 14.25 | 14.67 | 14.11 | 14.53 | 14.53 | 234,704 |
| 18 Dec 2023 | 14.62 | 14.94 | 14.14 | 14.17 | 14.17 | 377,494 |
| 15 Dec 2023 | 15.32 | 15.40 | 14.85 | 14.94 | 14.94 | 276,739 |
| 14 Dec 2023 | 15.15 | 15.46 | 14.64 | 15.06 | 15.06 | 376,827 |
| 13 Dec 2023 | 14.57 | 14.65 | 14.15 | 14.37 | 14.37 | 193,897 |
| 12 Dec 2023 | 15.58 | 15.66 | 14.67 | 14.85 | 14.85 | 154,418 |
| 11 Dec 2023 | 15.92 | 16.31 | 15.52 | 15.58 | 15.58 | 118,221 |
| 08 Dec 2023 | 15.89 | 16.24 | 15.77 | 16.12 | 16.12 | 156,848 |
| 07 Dec 2023 | 15.34 | 15.87 | 15.19 | 15.78 | 15.78 | 1,018,451 |
| 06 Dec 2023 | 15.23 | 15.77 | 15.19 | 15.52 | 15.52 | 301,090 |
| 05 Dec 2023 | 14.47 | 15.15 | 14.27 | 15.05 | 15.05 | 302,784 |
| 04 Dec 2023 | 14.23 | 14.93 | 14.22 | 14.66 | 14.66 | 548,758 |
| 01 Dec 2023 | 13.98 | 14.27 | 13.84 | 14.09 | 14.09 | 351,973 |
| 30 Nov 2023 | 14.45 | 14.47 | 13.93 | 14.00 | 14.00 | 328,962 |
| 29 Nov 2023 | 14.23 | 14.55 | 14.09 | 14.40 | 14.40 | 188,484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.