HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 8.02
-0.04 (-0.47%)
At close: Sep 5, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.18 | 8.18 | 8.01 | 8.02 | - | -0.47% | 200 |
| Sep 4, 2025 | 8.01 | 8.14 | 8.01 | 8.05 | - | 2.34% | 1,225 |
| Sep 3, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | - |
| Sep 2, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | - |
| Sep 1, 2025 | 7.68 | 7.87 | 7.68 | 7.87 | - | 3.96% | 3,000 |
| Aug 29, 2025 | 7.55 | 7.57 | 7.55 | 7.57 | - | 1.42% | 100 |
| Aug 28, 2025 | 7.71 | 7.72 | 7.46 | 7.46 | - | -2.66% | 2,714 |
| Aug 27, 2025 | 7.71 | 7.71 | 7.67 | 7.67 | - | -6.10% | 6,275 |
| Aug 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | - | - | - |
| Aug 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | - | - | - |
| Aug 22, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | - | - | - |
| Aug 21, 2025 | 7.94 | 8.17 | 7.94 | 8.17 | - | 1.95% | 100 |
| Aug 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | - | -0.92% | 300 |
| Aug 19, 2025 | 7.57 | 8.18 | 7.57 | 8.08 | - | 7.53% | 19,527 |
| Aug 18, 2025 | 7.00 | 7.52 | 7.00 | 7.52 | - | 2.68% | 7,625 |
| Aug 14, 2025 | 7.52 | 7.54 | 7.17 | 7.32 | - | -16.78% | 41,527 |
| Aug 13, 2025 | 8.91 | 8.91 | 8.80 | 8.80 | - | -4.99% | 3,594 |
| Aug 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Aug 11, 2025 | 9.31 | 9.31 | 9.26 | 9.26 | - | 0.63% | 1,350 |
| Aug 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Aug 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Aug 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Aug 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Aug 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Jul 31, 2025 | 9.16 | 9.20 | 9.16 | 9.20 | - | 0.28% | 3 |
| Jul 30, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | - | - |
| Jul 29, 2025 | 9.24 | 9.24 | 9.18 | 9.18 | - | 0.44% | 16 |
| Jul 28, 2025 | 9.32 | 9.32 | 9.14 | 9.14 | - | 5.96% | 3 |
| Jul 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | - | - |
| Jul 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | - | - |
| Jul 23, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | - | - |
| Jul 22, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | - | - |
| Jul 21, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | - | - |
| Jul 18, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | - | - |
| Jul 17, 2025 | 8.18 | 8.62 | 8.18 | 8.62 | - | 2.20% | 860 |
| Jul 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | - | - | - |
| Jul 15, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | - | - | - |
| Jul 14, 2025 | 8.45 | 8.45 | 8.44 | 8.44 | - | -4.48% | 400 |
| Jul 11, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Jul 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Jul 9, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Jul 8, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Jul 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Jul 4, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Jul 3, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Jul 2, 2025 | 8.40 | 8.83 | 8.40 | 8.83 | - | 8.37% | 800 |
| Jul 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | - | - |
| Jun 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | - | - |
| Jun 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | - | - |