HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 5.98
-0.03 (-0.57%)
At close: Dec 3, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 5.41 | 5.41 | 5.41 | 5.48 | 5.48 | 1.18% | 7,000 |
| Nov 24, 2025 | 5.37 | 5.37 | 5.37 | 5.42 | 5.42 | 2.89% | 38 |
| Nov 21, 2025 | 5.27 | 5.30 | 5.24 | 5.27 | 5.27 | -1.27% | 1,007 |
| Nov 20, 2025 | 5.69 | 5.69 | 5.32 | 5.33 | 5.33 | -4.31% | 17 |
| Nov 19, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% | - |
| Nov 18, 2025 | 5.58 | 5.58 | 5.58 | 5.56 | 5.56 | -3.10% | 4 |
| Nov 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.54% | - |
| Nov 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.88% | - |
| Nov 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.31% | - |
| Nov 12, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.28% | - |
| Nov 11, 2025 | 5.71 | 5.71 | 5.71 | 5.79 | 5.79 | -0.21% | 1,000 |
| Nov 10, 2025 | 5.87 | 5.93 | 5.73 | 5.80 | 5.80 | 1.58% | 2,227 |
| Nov 7, 2025 | 6.10 | 6.11 | 5.67 | 5.71 | 5.71 | -3.32% | 8,888 |
| Nov 6, 2025 | 6.30 | 6.30 | 5.43 | 5.91 | 5.91 | -6.58% | 32,568 |
| Nov 5, 2025 | 6.78 | 6.78 | 6.31 | 6.33 | 6.33 | -9.55% | 7,495 |
| Nov 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.77% | - |
| Nov 3, 2025 | 6.86 | 7.18 | 6.86 | 7.12 | 7.12 | 1.14% | 8,200 |
| Oct 31, 2025 | 7.00 | 7.00 | 6.86 | 7.04 | 7.04 | -0.87% | 10,240 |
| Oct 30, 2025 | 7.36 | 7.36 | 7.07 | 7.10 | 7.10 | -3.24% | 18,301 |
| Oct 29, 2025 | 7.84 | 7.84 | 7.32 | 7.34 | 7.34 | -6.47% | 1,341 |
| Oct 28, 2025 | 7.70 | 7.83 | 7.70 | 7.85 | 7.85 | 2.99% | 4,982 |
| Oct 27, 2025 | 7.70 | 7.70 | 7.70 | 7.62 | 7.62 | 0.66% | 3,943 |
| Oct 24, 2025 | 7.51 | 7.51 | 7.51 | 7.57 | 7.57 | 1.18% | 40 |
| Oct 23, 2025 | 7.51 | 7.51 | 7.51 | 7.48 | 7.48 | 1.63% | 4,300 |
| Oct 22, 2025 | 7.27 | 7.31 | 7.27 | 7.36 | 7.36 | 3.22% | 813 |
| Oct 21, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.45% | 100 |
| Oct 20, 2025 | 6.87 | 6.87 | 6.85 | 7.10 | 7.10 | -0.89% | 2,100 |
| Oct 17, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.65% | - |
| Oct 16, 2025 | 7.36 | 7.36 | 7.31 | 7.28 | 7.28 | -1.54% | 500 |
| Oct 15, 2025 | 7.37 | 7.37 | 7.37 | 7.40 | 7.40 | -1.67% | 776 |
| Oct 14, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.95% | - |
| Oct 13, 2025 | 7.43 | 7.43 | 7.33 | 7.38 | 7.38 | -1.15% | 900 |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.47 | 7.47 | -3.89% | 1,600 |
| Oct 9, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.86% | - |
| Oct 8, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.26% | - |
| Oct 7, 2025 | 6.97 | 7.02 | 6.80 | 6.98 | 6.98 | -4.83% | 7,838 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.32 | 7.33 | 7.33 | 1.30% | 250 |
| Oct 3, 2025 | 7.18 | 7.25 | 7.18 | 7.24 | 7.24 | 0.25% | 7,800 |
| Oct 2, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.30% | - |
| Oct 1, 2025 | 7.38 | 7.38 | 7.19 | 7.24 | 7.24 | -1.87% | 1,524 |
| Sep 30, 2025 | 7.37 | 7.37 | 7.37 | 7.38 | 7.38 | 0.60% | 1,750 |
| Sep 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.58% | - |