HelloFresh SE (BIT:1HFG)
Italy flag Italy · Delayed Price · Currency is EUR
7.29
+0.03 (0.39%)
At close: Sep 26, 2025

HelloFresh SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20257.297.337.297.297.290.39%900
Sep 25, 20257.307.307.307.277.27-1.54%1,300
Sep 24, 20257.407.407.407.387.380.27%4,000
Sep 23, 20257.307.327.307.367.36-4.07%2,550
Sep 22, 20257.707.707.707.677.67-0.49%280
Sep 19, 20257.717.717.717.717.71-2.18%-
Sep 18, 20257.917.917.917.887.882.07%594
Sep 17, 20257.627.727.527.727.72-0.08%2,579
Sep 16, 20257.737.737.737.737.73-3.83%-
Sep 15, 20257.948.007.948.048.045.46%3,920
Sep 12, 20257.777.777.777.627.62-3.05%1,287
Sep 11, 20257.757.757.757.867.863.97%33
Sep 10, 20257.787.857.787.567.56-6.06%4,800
Sep 9, 20258.058.058.058.058.050.83%-
Sep 8, 20257.987.987.987.987.98-1.07%-
Sep 5, 20258.188.188.018.078.070.17%8,276
Sep 4, 20258.018.148.018.058.051.87%1,225
Sep 3, 20257.917.917.917.917.912.44%-
Sep 2, 20257.727.727.727.727.72-1.93%-
Sep 1, 20257.687.857.687.877.873.96%3,000
Aug 29, 20257.557.557.557.577.571.42%100
Aug 28, 20257.717.727.467.467.46-2.66%2,714
Aug 27, 20257.717.717.687.677.67-3.33%6,275
Aug 26, 20257.937.937.937.937.93-3.85%-
Aug 25, 20258.258.258.258.258.251.35%-
Aug 22, 20258.148.148.148.148.14-0.32%-
Aug 21, 20257.947.947.948.178.171.95%100
Aug 20, 20258.018.018.018.018.01-0.92%300
Aug 19, 20257.578.187.578.088.087.53%19,527
Aug 18, 20257.007.247.007.527.522.68%7,625
Aug 14, 20257.527.547.177.327.32-16.78%41,527
Aug 13, 20258.918.918.918.808.80-2.68%3,594
Aug 12, 20259.049.049.049.049.04-2.38%-
Aug 11, 20259.319.319.319.269.26-2.24%1,350
Aug 8, 20259.479.479.479.479.471.89%-
Aug 7, 20259.309.309.309.309.300.67%-
Aug 6, 20259.239.239.239.239.230.15%-
Aug 5, 20259.229.229.229.229.220.20%-
Aug 4, 20259.209.209.209.209.20--
Aug 1, 20259.209.209.209.209.20--
Jul 31, 20259.169.169.169.209.200.28%3
Jul 30, 20259.189.189.189.189.18--
Jul 29, 20259.249.249.249.189.180.44%16
Jul 28, 20259.329.329.329.149.140.02%3
Jul 25, 20259.139.139.139.139.130.42%-
Jul 24, 20259.109.109.109.109.102.87%-
Jul 23, 20258.848.848.848.848.841.07%-
Jul 22, 20258.758.758.758.758.75-0.95%-
Jul 21, 20258.838.838.838.838.831.82%-
Jul 18, 20258.678.678.678.678.670.60%-