Delivery Hero SE (BIT:1DHER)
Italy
· Delayed Price · Currency is EUR 19.92
+1.29 (6.95%)
At close: Dec 5, 2025
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.19 | 19.80 | 19.19 | 19.92 | 19.92 | 6.95% | 520 |
| Dec 4, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Dec 3, 2025 | 18.90 | 18.91 | 18.47 | 18.62 | 18.62 | -2.23% | 755 |
| Dec 2, 2025 | 18.64 | 18.64 | 18.64 | 19.05 | 19.05 | -0.44% | 1,035 |
| Dec 1, 2025 | 19.75 | 19.75 | 19.60 | 19.13 | 19.13 | -5.67% | 791 |
| Nov 28, 2025 | 19.12 | 20.25 | 19.12 | 20.28 | 20.28 | 15.33% | 5,262 |
| Nov 27, 2025 | 17.61 | 17.61 | 17.61 | 17.59 | 17.59 | 1.65% | 320 |
| Nov 26, 2025 | 17.29 | 17.29 | 17.29 | 17.30 | 17.30 | 3.10% | 24 |
| Nov 25, 2025 | 16.71 | 16.71 | 16.40 | 16.78 | 16.78 | 4.03% | 420 |
| Nov 24, 2025 | 15.96 | 16.16 | 15.96 | 16.13 | 16.13 | 1.38% | 165 |
| Nov 21, 2025 | 16.39 | 16.41 | 15.85 | 15.91 | 15.91 | -2.09% | 1,753 |
| Nov 20, 2025 | 16.51 | 16.51 | 16.42 | 16.25 | 16.25 | -3.16% | 450 |
| Nov 19, 2025 | 16.94 | 16.97 | 16.94 | 16.78 | 16.78 | 4.03% | 1,000 |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.13 | 16.13 | -3.59% | 30 |
| Nov 17, 2025 | 16.38 | 16.38 | 16.21 | 16.73 | 16.73 | -1.53% | 302 |
| Nov 14, 2025 | 17.49 | 17.49 | 16.67 | 16.99 | 16.99 | -6.29% | 2,027 |
| Nov 13, 2025 | 19.10 | 20.00 | 17.92 | 18.13 | 18.13 | -1.79% | 1,746 |
| Nov 12, 2025 | 17.91 | 18.55 | 17.91 | 18.46 | 18.46 | 5.61% | 1,340 |
| Nov 11, 2025 | 17.54 | 17.55 | 17.54 | 17.48 | 17.48 | 1.57% | 156 |
| Nov 10, 2025 | 17.89 | 17.91 | 16.72 | 17.21 | 17.21 | -3.40% | 2,933 |
| Nov 7, 2025 | 19.78 | 19.80 | 17.99 | 17.82 | 17.82 | -10.50% | 4,256 |
| Nov 6, 2025 | 20.25 | 20.25 | 19.85 | 19.91 | 19.91 | -2.86% | 882 |
| Nov 5, 2025 | 20.60 | 20.60 | 20.48 | 20.49 | 20.49 | -0.73% | 613 |
| Nov 4, 2025 | 21.01 | 21.01 | 20.45 | 20.64 | 20.64 | -2.37% | 1,540 |
| Nov 3, 2025 | 21.75 | 21.75 | 21.16 | 21.14 | 21.14 | -4.04% | 1,614 |
| Oct 31, 2025 | 22.27 | 22.27 | 21.94 | 22.03 | 22.03 | -2.52% | 1,305 |
| Oct 30, 2025 | 22.68 | 22.68 | 22.68 | 22.60 | 22.60 | -2.59% | 900 |
| Oct 29, 2025 | 23.49 | 23.49 | 23.49 | 23.20 | 23.20 | -0.47% | 1 |
| Oct 28, 2025 | 22.98 | 23.28 | 22.98 | 23.31 | 23.31 | 3.60% | 1,317 |
| Oct 27, 2025 | 22.77 | 22.99 | 22.51 | 22.50 | 22.50 | -1.06% | 1,751 |
| Oct 24, 2025 | 22.52 | 22.64 | 22.30 | 22.74 | 22.74 | 1.02% | 2,258 |
| Oct 23, 2025 | 22.82 | 22.82 | 22.77 | 22.51 | 22.51 | -3.02% | 350 |
| Oct 22, 2025 | 23.39 | 23.39 | 23.39 | 23.21 | 23.21 | 0.83% | 100 |
| Oct 21, 2025 | 23.01 | 23.01 | 22.92 | 23.02 | 23.02 | -1.33% | 200 |
| Oct 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.78% | - |
| Oct 17, 2025 | 22.79 | 22.79 | 22.79 | 23.15 | 23.15 | 0.17% | 450 |
| Oct 16, 2025 | 23.08 | 23.08 | 23.08 | 23.11 | 23.11 | -0.64% | 150 |
| Oct 15, 2025 | 24.02 | 24.02 | 23.08 | 23.26 | 23.26 | -2.47% | 1,166 |
| Oct 14, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | - |
| Oct 13, 2025 | 23.59 | 23.66 | 23.18 | 24.00 | 24.00 | -1.07% | 1,122 |
| Oct 10, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.46% | - |
| Oct 9, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.40% | - |
| Oct 8, 2025 | 24.51 | 24.77 | 24.51 | 24.72 | 24.72 | -1.16% | 620 |
| Oct 7, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.08% | - |
| Oct 6, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.83% | - |
| Oct 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.25% | - |
| Oct 2, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.08% | - |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.54% | - |
| Sep 30, 2025 | 24.48 | 24.48 | 24.25 | 24.38 | 24.38 | -0.37% | 839 |
| Sep 29, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.58% | - |