Chewy, Inc. (FRA:3HH)
Germany
· Delayed Price · Currency is EUR 28.43
+0.21 (0.74%)
Last updated: Dec 4, 2025, 3:29 PM CET
Chewy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.11 | 28.17 | 28.11 | 28.17 | 28.17 | -0.91% | - |
| Dec 4, 2025 | 28.59 | 28.59 | 28.43 | 28.43 | 28.43 | 0.74% | - |
| Dec 3, 2025 | 28.29 | 28.32 | 28.22 | 28.22 | 28.22 | -3.85% | - |
| Dec 2, 2025 | 29.34 | 29.37 | 29.33 | 29.35 | 29.35 | 1.29% | - |
| Dec 1, 2025 | 29.34 | 29.35 | 28.98 | 28.98 | 28.98 | -0.40% | - |
| Nov 28, 2025 | 28.99 | 29.09 | 28.99 | 29.09 | 29.09 | 1.54% | - |
| Nov 27, 2025 | 28.96 | 28.96 | 28.65 | 28.65 | 28.65 | -0.40% | - |
| Nov 26, 2025 | 28.40 | 28.77 | 28.39 | 28.77 | 28.77 | 4.26% | - |
| Nov 25, 2025 | 27.73 | 27.73 | 27.59 | 27.59 | 27.59 | -2.99% | - |
| Nov 24, 2025 | 28.42 | 28.44 | 28.39 | 28.44 | 28.44 | 0.32% | - |
| Nov 21, 2025 | 28.03 | 28.35 | 28.03 | 28.35 | 28.35 | -2.29% | - |
| Nov 20, 2025 | 29.40 | 29.41 | 29.02 | 29.02 | 29.02 | -1.43% | - |
| Nov 19, 2025 | 29.22 | 29.44 | 29.19 | 29.44 | 29.44 | 1.03% | - |
| Nov 18, 2025 | 29.19 | 29.24 | 29.14 | 29.14 | 29.14 | 2.55% | - |
| Nov 17, 2025 | 28.38 | 28.41 | 28.38 | 28.41 | 28.41 | 1.37% | - |
| Nov 14, 2025 | 28.25 | 28.58 | 28.03 | 28.03 | 28.03 | 0.63% | - |
| Nov 13, 2025 | 27.88 | 27.88 | 27.84 | 27.85 | 27.85 | -1.66% | - |
| Nov 12, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.54% | - |
| Nov 11, 2025 | 28.73 | 28.73 | 28.48 | 28.48 | 28.48 | -1.23% | - |
| Nov 10, 2025 | 28.62 | 28.83 | 28.60 | 28.83 | 28.83 | 3.95% | - |
| Nov 7, 2025 | 27.95 | 27.96 | 27.74 | 27.74 | 27.74 | -1.70% | - |
| Nov 6, 2025 | 28.08 | 28.22 | 28.05 | 28.22 | 28.22 | -2.10% | - |
| Nov 5, 2025 | 28.61 | 28.82 | 28.61 | 28.82 | 28.82 | 3.63% | - |
| Nov 4, 2025 | 27.79 | 27.82 | 27.76 | 27.81 | 27.81 | -2.76% | - |
| Nov 3, 2025 | 28.67 | 28.84 | 28.60 | 28.60 | 28.60 | -4.32% | 115 |
| Oct 31, 2025 | 29.33 | 29.89 | 29.33 | 29.89 | 29.89 | 1.05% | - |
| Oct 30, 2025 | 28.25 | 29.58 | 28.25 | 29.58 | 29.58 | 3.37% | 14 |
| Oct 29, 2025 | 28.84 | 28.94 | 28.62 | 28.62 | 28.62 | -1.31% | - |
| Oct 28, 2025 | 29.09 | 29.23 | 29.00 | 29.00 | 29.00 | -1.71% | - |
| Oct 27, 2025 | 29.92 | 30.09 | 29.50 | 29.50 | 29.50 | -3.88% | - |
| Oct 24, 2025 | 30.59 | 30.69 | 30.50 | 30.69 | 30.69 | -0.10% | - |
| Oct 23, 2025 | 30.66 | 30.72 | 30.66 | 30.72 | 30.72 | -1.63% | - |
| Oct 22, 2025 | 31.27 | 31.27 | 31.23 | 31.23 | 31.23 | -0.49% | - |
| Oct 21, 2025 | 31.56 | 31.84 | 31.39 | 31.39 | 31.39 | -1.13% | 100 |
| Oct 20, 2025 | 31.59 | 31.75 | 31.57 | 31.75 | 31.75 | -1.01% | - |
| Oct 17, 2025 | 31.71 | 32.07 | 31.59 | 32.07 | 32.07 | -0.28% | - |
| Oct 16, 2025 | 31.97 | 32.16 | 31.97 | 32.16 | 32.16 | -1.65% | - |
| Oct 15, 2025 | 32.36 | 32.70 | 32.36 | 32.70 | 32.70 | 0.54% | - |
| Oct 14, 2025 | 32.56 | 32.56 | 32.53 | 32.53 | 32.53 | -2.15% | - |
| Oct 13, 2025 | 32.75 | 33.24 | 32.75 | 33.24 | 33.24 | -0.30% | - |
| Oct 10, 2025 | 32.63 | 33.34 | 32.63 | 33.34 | 33.34 | 2.73% | 1,000 |
| Oct 9, 2025 | 32.30 | 32.46 | 32.30 | 32.46 | 32.46 | 1.90% | - |
| Oct 8, 2025 | 31.76 | 31.85 | 31.75 | 31.85 | 31.85 | 0.20% | - |
| Oct 7, 2025 | 31.51 | 31.79 | 31.51 | 31.79 | 31.79 | -1.27% | - |
| Oct 6, 2025 | 31.57 | 32.20 | 31.53 | 32.20 | 32.20 | -0.34% | 15 |
| Oct 3, 2025 | 32.85 | 32.86 | 32.31 | 32.31 | 32.31 | -2.67% | - |
| Oct 2, 2025 | 32.78 | 33.19 | 32.75 | 33.19 | 33.19 | -1.48% | - |
| Oct 1, 2025 | 33.42 | 33.69 | 33.40 | 33.69 | 33.69 | 0.85% | - |
| Sep 30, 2025 | 33.27 | 33.41 | 33.26 | 33.41 | 33.41 | 0.18% | - |
| Sep 29, 2025 | 34.57 | 34.57 | 33.27 | 33.35 | 33.35 | -8.88% | 30 |
| Sep 10, 2025 | 36.60 | 36.62 | 36.60 | 36.60 | 36.60 | 5.13% | - |
| Sep 9, 2025 | 34.83 | 34.84 | 34.81 | 34.81 | 34.81 | -3.55% | - |
| Sep 8, 2025 | 35.36 | 36.09 | 35.36 | 36.09 | 36.09 | 4.01% | - |
| Sep 5, 2025 | 34.54 | 34.70 | 34.52 | 34.70 | 34.70 | 0.95% | - |
| Sep 4, 2025 | 34.23 | 34.38 | 34.23 | 34.38 | 34.38 | 3.24% | - |
| Sep 3, 2025 | 33.13 | 33.30 | 33.13 | 33.30 | 33.30 | -2.87% | - |
| Sep 2, 2025 | 34.29 | 34.29 | 34.24 | 34.28 | 34.28 | 0.15% | - |
| Sep 1, 2025 | 34.22 | 34.25 | 34.22 | 34.23 | 34.23 | -2.06% | - |
| Aug 29, 2025 | 34.98 | 34.98 | 34.92 | 34.95 | 34.95 | 2.04% | - |
| Aug 28, 2025 | 34.31 | 34.31 | 34.25 | 34.25 | 34.25 | -1.07% | - |
| Aug 27, 2025 | 34.40 | 34.62 | 34.40 | 34.62 | 34.62 | 3.08% | - |
| Aug 26, 2025 | 33.47 | 33.59 | 33.44 | 33.59 | 33.59 | 1.34% | - |
| Aug 25, 2025 | 33.20 | 33.26 | 33.14 | 33.14 | 33.14 | -3.68% | - |
| Aug 22, 2025 | 33.92 | 34.41 | 33.92 | 34.41 | 34.41 | 0.72% | - |
| Aug 21, 2025 | 34.43 | 34.43 | 34.16 | 34.16 | 34.16 | -0.57% | - |
| Aug 20, 2025 | 34.65 | 36.00 | 34.36 | 34.36 | 34.36 | - | 145 |
| Aug 19, 2025 | 34.35 | 34.36 | 34.32 | 34.36 | 34.36 | 1.07% | - |
| Aug 18, 2025 | 33.86 | 33.99 | 33.82 | 33.99 | 33.99 | 3.88% | - |
| Aug 15, 2025 | 33.00 | 33.00 | 32.72 | 32.72 | 32.72 | -0.50% | - |
| Aug 14, 2025 | 33.04 | 33.09 | 32.89 | 32.89 | 32.89 | 7.26% | - |
| Aug 13, 2025 | 30.35 | 30.66 | 30.35 | 30.66 | 30.66 | 0.87% | - |
| Aug 12, 2025 | 30.27 | 30.40 | 30.26 | 30.40 | 30.40 | -0.93% | - |
| Aug 11, 2025 | 30.43 | 30.68 | 30.43 | 30.68 | 30.68 | 1.76% | - |
| Aug 8, 2025 | 30.16 | 30.17 | 30.15 | 30.15 | 30.15 | 2.50% | - |
| Aug 7, 2025 | 29.16 | 29.42 | 29.16 | 29.42 | 29.42 | 1.38% | - |
| Aug 6, 2025 | 29.11 | 29.17 | 29.02 | 29.02 | 29.02 | -3.27% | - |
| Aug 5, 2025 | 30.56 | 30.56 | 30.00 | 30.00 | 30.00 | -1.72% | 50 |
| Aug 4, 2025 | 30.69 | 30.69 | 30.52 | 30.52 | 30.52 | -0.93% | - |
| Aug 1, 2025 | 31.36 | 31.36 | 30.81 | 30.81 | 30.81 | -0.92% | - |
| Jul 31, 2025 | 30.96 | 31.09 | 30.94 | 31.09 | 31.09 | -0.03% | - |
| Jul 30, 2025 | 30.73 | 31.10 | 30.70 | 31.10 | 31.10 | 0.21% | - |
| Jul 29, 2025 | 30.99 | 31.10 | 30.99 | 31.04 | 31.04 | 0.71% | - |
| Jul 28, 2025 | 30.70 | 30.82 | 30.70 | 30.82 | 30.82 | -0.60% | - |
| Jul 25, 2025 | 31.11 | 31.39 | 31.00 | 31.00 | 31.00 | -0.58% | 80 |
| Jul 24, 2025 | 31.19 | 31.19 | 31.18 | 31.18 | 31.18 | -2.49% | - |
| Jul 23, 2025 | 32.00 | 32.00 | 31.98 | 31.98 | 31.98 | 0.13% | - |
| Jul 22, 2025 | 31.82 | 31.94 | 31.81 | 31.94 | 31.94 | -3.55% | - |
| Jul 21, 2025 | 33.07 | 33.11 | 33.07 | 33.11 | 33.11 | 2.63% | - |
| Jul 18, 2025 | 32.20 | 32.26 | 32.13 | 32.26 | 32.26 | 0.25% | - |
| Jul 17, 2025 | 32.14 | 32.18 | 32.10 | 32.18 | 32.18 | -1.20% | - |
| Jul 16, 2025 | 32.20 | 32.57 | 32.20 | 32.57 | 32.57 | 0.40% | - |
| Jul 15, 2025 | 31.82 | 32.44 | 31.78 | 32.44 | 32.44 | 2.14% | - |
| Jul 14, 2025 | 32.00 | 32.01 | 31.76 | 31.76 | 31.76 | -2.31% | - |
| Jul 11, 2025 | 32.42 | 32.51 | 32.32 | 32.51 | 32.51 | -0.67% | - |
| Jul 10, 2025 | 32.50 | 32.73 | 32.49 | 32.73 | 32.73 | -2.68% | 300 |
| Jul 9, 2025 | 33.50 | 33.63 | 33.47 | 33.63 | 33.63 | -2.22% | - |
| Jul 8, 2025 | 33.94 | 34.40 | 33.88 | 34.40 | 34.40 | -0.49% | - |
| Jul 7, 2025 | 34.47 | 34.57 | 34.47 | 34.57 | 34.57 | 0.61% | - |
| Jul 4, 2025 | 34.41 | 34.41 | 34.36 | 34.36 | 34.36 | -0.59% | - |
| Jul 3, 2025 | 34.11 | 34.56 | 34.07 | 34.56 | 34.56 | -1.16% | 600 |