The Hain Celestial Group, Inc. (FRA:HF1)
Germany
· Delayed Price · Currency is EUR 0.900
-0.002 (-0.18%)
At close: Dec 4, 2025
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.47% | - |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.18% | - |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.99% | - |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.92% | - |
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.49% | - |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.79% | - |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.87% | - |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.01% | - |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.56% | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.51% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | - |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.10% | - |
| Nov 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.39% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | - |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.56% | - |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 12.26% | - |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.09% | - |
| Nov 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 5.67% | 18,690 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.76% | - |
| Nov 7, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -0.42% | 100 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.31% | - |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.79% | - |
| Nov 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.06% | - |
| Nov 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -7.61% | 400 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.60% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.18% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Oct 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.11% | - |
| Oct 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | 400 |
| Oct 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.82% | - |
| Oct 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.12% | - |
| Oct 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.78% | - |
| Oct 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.27% | - |
| Oct 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -4.82% | - |
| Oct 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.32% | - |
| Oct 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.62% | - |
| Oct 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.00% | - |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.74% | - |
| Oct 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Oct 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.62% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.22% | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.08% | - |
| Oct 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.07% | - |
| Oct 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.35% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.99% | - |
| Sep 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.30% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.03% | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.45% | - |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | - |
| Sep 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.97% | - |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Sep 19, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 4.55% | 566 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.49% | - |
| Sep 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.99% | - |
| Sep 16, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -11.33% | 1,483 |
| Sep 15, 2025 | 1.84 | 1.84 | 1.50 | 1.50 | 1.50 | -16.25% | 350 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.98% | - |
| Sep 11, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 4.19% | 360 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.38% | - |
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.15% | - |
| Sep 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.85% | - |
| Sep 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.20% | - |
| Sep 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.06% | - |
| Sep 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.04% | - |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Sep 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.80% | - |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.41% | - |
| Aug 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.86% | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.33% | - |
| Aug 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Aug 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 7.85% | - |
| Aug 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.27% | - |
| Aug 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.83% | - |
| Aug 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.54% | - |
| Aug 19, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 0.83% | 1,000 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.69% | - |
| Aug 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.70% | - |
| Aug 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.90% | - |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 8.30% | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Aug 8, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 6.11% | 100 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.84% | - |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.61% | - |
| Aug 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | 300 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.75% | - |
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.13% | - |
| Jul 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -2.36% | - |
| Jul 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -6.19% | - |
| Jul 29, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -3.70% | 1,348 |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.25% | - |
| Jul 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.22% | - |
| Jul 24, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 6.35% | 400 |
| Jul 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 9.40% | - |
| Jul 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.54% | - |
| Jul 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.70% | - |