HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 4.661
+0.007 (0.15%)
Last updated: Mar 17, 2026, 11:07 AM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | - | -1.65% | - |
| Mar 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.00% | - |
| Mar 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.07% | - |
| Mar 12, 2026 | 4.76 | 4.76 | 4.76 | 4.69 | 4.69 | 0.77% | 300 |
| Mar 11, 2026 | 4.71 | 4.71 | 4.62 | 4.65 | 4.65 | -2.60% | 2,800 |
| Mar 10, 2026 | 4.83 | 4.83 | 4.79 | 4.78 | 4.78 | -2.57% | 6,211 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.88% | - |
| Mar 6, 2026 | 4.87 | 4.87 | 4.87 | 5.00 | 5.00 | 2.67% | 300 |
| Mar 5, 2026 | 4.66 | 4.87 | 4.66 | 4.87 | 4.87 | 4.26% | 370 |
| Mar 4, 2026 | 4.86 | 4.86 | 4.86 | 4.67 | 4.67 | -2.18% | 5,100 |
| Mar 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.32% | - |
| Mar 2, 2026 | 4.70 | 4.70 | 4.70 | 4.71 | 4.71 | -1.71% | 483 |
| Feb 27, 2026 | 5.34 | 5.34 | 4.78 | 4.79 | 4.79 | -1.66% | 1,806 |
| Feb 26, 2026 | 4.79 | 4.79 | 4.79 | 4.87 | 4.87 | 1.99% | 688 |
| Feb 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.93% | - |
| Feb 24, 2026 | 4.81 | 4.81 | 4.75 | 4.82 | 4.82 | 0.29% | 3,041 |
| Feb 23, 2026 | 4.91 | 4.91 | 4.91 | 4.81 | 4.81 | -3.34% | 1,200 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.99% | - |
| Feb 19, 2026 | 5.16 | 5.16 | 5.16 | 5.03 | 5.03 | -1.45% | 1,800 |
| Feb 18, 2026 | 5.05 | 5.05 | 5.05 | 5.10 | 5.10 | 1.43% | 500 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.03 | 5.03 | -1.80% | 130 |
| Feb 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.25% | - |
| Feb 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4.38% | - |
| Feb 12, 2026 | 4.82 | 5.12 | 4.82 | 5.02 | 5.02 | -9.06% | 5,412 |
| Feb 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -7.63% | - |
| Feb 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.65% | - |
| Feb 9, 2026 | 6.05 | 6.16 | 6.05 | 6.07 | 6.07 | 0.73% | 177 |
| Feb 6, 2026 | 6.02 | 6.02 | 6.02 | 6.03 | 6.03 | 1.07% | 850 |
| Feb 5, 2026 | 5.81 | 5.97 | 5.81 | 5.97 | 5.97 | 1.50% | 1,200 |
| Feb 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 4.78% | - |
| Feb 3, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -7.43% | - |
| Feb 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 9.94% | - |
| Jan 30, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.30% | - |
| Jan 29, 2026 | 5.68 | 5.68 | 5.66 | 5.64 | 5.64 | -1.84% | 800 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.30% | - |
| Jan 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.80% | - |
| Jan 26, 2026 | 5.68 | 5.68 | 5.68 | 5.78 | 5.78 | 3.88% | 1,000 |
| Jan 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.14% | - |
| Jan 22, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.65% | - |
| Jan 21, 2026 | 5.34 | 5.34 | 5.29 | 5.37 | 5.37 | -0.41% | 6 |
| Jan 20, 2026 | 5.42 | 5.42 | 5.42 | 5.40 | 5.40 | -6.32% | 1 |
| Jan 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.47% | - |
| Jan 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.24% | - |
| Jan 15, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.72% | - |
| Jan 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.27% | - |
| Jan 13, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.64% | - |
| Jan 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.52% | - |
| Jan 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.23% | - |
| Jan 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.49% | - |
| Jan 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.45% | - |