HelloFresh SE (BIT:1HFG)
Italy · Delayed Price · Currency is EUR 7.04
-0.06 (-0.87%)
At close: Oct 31, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 7.29 | 7.33 | 7.29 | 7.29 | 7.29 | 0.39% | 900 |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.27 | 7.27 | -1.54% | 1,300 |
| Sep 24, 2025 | 7.40 | 7.40 | 7.40 | 7.38 | 7.38 | 0.27% | 4,000 |
| Sep 23, 2025 | 7.30 | 7.32 | 7.30 | 7.36 | 7.36 | -4.07% | 2,550 |
| Sep 22, 2025 | 7.70 | 7.70 | 7.70 | 7.67 | 7.67 | -0.49% | 280 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.18% | - |
| Sep 18, 2025 | 7.91 | 7.91 | 7.91 | 7.88 | 7.88 | 2.07% | 594 |
| Sep 17, 2025 | 7.62 | 7.72 | 7.52 | 7.72 | 7.72 | -0.08% | 2,579 |
| Sep 16, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -3.83% | - |
| Sep 15, 2025 | 7.94 | 8.00 | 7.94 | 8.04 | 8.04 | 5.46% | 3,920 |
| Sep 12, 2025 | 7.77 | 7.77 | 7.77 | 7.62 | 7.62 | -3.05% | 1,287 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.86 | 7.86 | 3.97% | 33 |
| Sep 10, 2025 | 7.78 | 7.85 | 7.78 | 7.56 | 7.56 | -6.06% | 4,800 |
| Sep 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.83% | - |
| Sep 8, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.07% | - |
| Sep 5, 2025 | 8.18 | 8.18 | 8.01 | 8.07 | 8.07 | 0.17% | 8,276 |
| Sep 4, 2025 | 8.01 | 8.14 | 8.01 | 8.05 | 8.05 | 1.87% | 1,225 |
| Sep 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 2.44% | - |
| Sep 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.93% | - |
| Sep 1, 2025 | 7.68 | 7.85 | 7.68 | 7.87 | 7.87 | 3.96% | 3,000 |
| Aug 29, 2025 | 7.55 | 7.55 | 7.55 | 7.57 | 7.57 | 1.42% | 100 |
| Aug 28, 2025 | 7.71 | 7.72 | 7.46 | 7.46 | 7.46 | -2.66% | 2,714 |
| Aug 27, 2025 | 7.71 | 7.71 | 7.68 | 7.67 | 7.67 | -3.33% | 6,275 |
| Aug 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.85% | - |
| Aug 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% | - |