HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 5.52
-0.46 (-7.63%)
At close: Feb 11, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 6, 2026 | 5.53 | 5.53 | 5.53 | 5.65 | 5.65 | 1.04% | 800 |
| Jan 5, 2026 | 5.88 | 5.88 | 5.63 | 5.59 | 5.59 | -6.68% | 967 |
| Jan 2, 2026 | 5.90 | 5.90 | 5.90 | 5.99 | 5.99 | 1.29% | 350 |
| Dec 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.00% | - |
| Dec 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.76% | - |
| Dec 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.29% | - |
| Dec 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.30% | - |
| Dec 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.67% | - |
| Dec 18, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.16% | - |
| Dec 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.06% | - |
| Dec 16, 2025 | 5.73 | 5.73 | 5.73 | 5.67 | 5.67 | -0.46% | 29 |
| Dec 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | - |
| Dec 12, 2025 | 5.72 | 5.72 | 5.72 | 5.64 | 5.64 | 0.68% | 200 |
| Dec 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.12% | - |
| Dec 10, 2025 | 5.57 | 5.57 | 5.57 | 5.54 | 5.54 | -1.63% | 300 |
| Dec 9, 2025 | 5.51 | 5.61 | 5.51 | 5.63 | 5.63 | -4.61% | 364 |
| Dec 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.32% | - |
| Dec 5, 2025 | 6.02 | 6.02 | 6.02 | 6.04 | 6.04 | 0.97% | 38 |
| Dec 4, 2025 | 6.11 | 6.11 | 6.11 | 5.99 | 5.99 | 0.13% | 113 |
| Dec 3, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.57% | - |
| Dec 2, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.28% | - |
| Dec 1, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.20% | - |
| Nov 28, 2025 | 6.06 | 6.06 | 6.06 | 6.10 | 6.10 | 4.13% | 940 |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.86 | 2.95% | 260 |
| Nov 26, 2025 | 5.64 | 5.64 | 5.64 | 5.69 | 5.69 | 3.83% | 400 |