HelloFresh SE (ETR:HFG)
Germany · Delayed Price · Currency is EUR 7.16
+0.05 (0.70%)
Oct 20, 2025, 5:35 PM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.17 | 7.17 | 6.87 | 7.16 | 7.16 | 0.70% | 2,217,300 |
| Oct 17, 2025 | 7.09 | 7.14 | 7.01 | 7.11 | 7.11 | -2.07% | 986,298 |
| Oct 16, 2025 | 7.43 | 7.46 | 7.23 | 7.26 | 7.26 | -1.22% | 1,118,691 |
| Oct 15, 2025 | 7.56 | 7.61 | 7.24 | 7.35 | 7.35 | -2.39% | 953,928 |
| Oct 14, 2025 | 7.36 | 7.64 | 7.36 | 7.53 | 7.53 | 1.62% | 1,224,468 |
| Oct 13, 2025 | 7.47 | 7.58 | 7.28 | 7.41 | 7.41 | -0.54% | 866,601 |
| Oct 10, 2025 | 7.74 | 7.85 | 7.45 | 7.45 | 7.45 | -3.87% | 1,112,343 |
| Oct 9, 2025 | 7.40 | 7.92 | 7.38 | 7.75 | 7.75 | 10.24% | 4,369,914 |
| Oct 8, 2025 | 7.01 | 7.28 | 6.94 | 7.03 | 7.03 | 0.57% | 2,007,835 |
| Oct 7, 2025 | 7.29 | 7.30 | 6.76 | 6.99 | 6.99 | -3.85% | 3,257,340 |
| Oct 6, 2025 | 7.13 | 7.45 | 7.13 | 7.27 | 7.27 | 0.83% | 1,428,595 |
| Oct 3, 2025 | 7.12 | 7.27 | 7.10 | 7.21 | 7.21 | 0.84% | 1,352,645 |
| Oct 2, 2025 | 7.17 | 7.33 | 7.13 | 7.15 | 7.15 | -0.56% | 1,650,138 |
| Oct 1, 2025 | 7.31 | 7.38 | 7.19 | 7.19 | 7.19 | -1.78% | 1,187,137 |
| Sep 30, 2025 | 7.21 | 7.46 | 7.14 | 7.32 | 7.32 | 1.24% | 1,612,371 |
| Sep 29, 2025 | 7.38 | 7.53 | 7.23 | 7.23 | 7.23 | -1.23% | 1,035,635 |
| Sep 26, 2025 | 7.28 | 7.36 | 7.19 | 7.32 | 7.32 | 0.83% | 757,053 |
| Sep 25, 2025 | 7.44 | 7.53 | 7.25 | 7.26 | 7.26 | -1.76% | 915,288 |
| Sep 24, 2025 | 7.32 | 7.54 | 7.30 | 7.39 | 7.39 | 0.41% | 703,323 |
| Sep 23, 2025 | 7.63 | 7.72 | 7.25 | 7.36 | 7.36 | -3.54% | 1,694,877 |
| Sep 22, 2025 | 7.68 | 7.74 | 7.61 | 7.63 | 7.63 | -1.04% | 596,613 |
| Sep 19, 2025 | 7.91 | 7.96 | 7.67 | 7.71 | 7.71 | -2.41% | 986,808 |
| Sep 18, 2025 | 7.74 | 7.92 | 7.62 | 7.90 | 7.90 | 1.94% | 1,289,506 |
| Sep 17, 2025 | 7.77 | 7.81 | 7.51 | 7.75 | 7.75 | 0.39% | 1,333,854 |
| Sep 16, 2025 | 8.09 | 8.12 | 7.71 | 7.72 | 7.72 | -3.98% | 922,359 |
| Sep 15, 2025 | 7.58 | 8.11 | 7.58 | 8.04 | 8.04 | 5.79% | 1,577,571 |
| Sep 12, 2025 | 7.90 | 7.94 | 7.55 | 7.60 | 7.60 | -3.06% | 1,042,601 |
| Sep 11, 2025 | 7.55 | 7.95 | 7.55 | 7.84 | 7.84 | 3.98% | 1,191,056 |
| Sep 10, 2025 | 7.67 | 7.91 | 7.54 | 7.54 | 7.54 | -6.22% | 1,377,280 |
| Sep 9, 2025 | 8.00 | 8.15 | 7.99 | 8.04 | 8.04 | 1.13% | 739,385 |
| Sep 8, 2025 | 8.09 | 8.22 | 7.95 | 7.95 | 7.95 | -1.85% | 813,328 |
| Sep 5, 2025 | 8.05 | 8.16 | 7.95 | 8.10 | 8.10 | 0.62% | 1,033,498 |
| Sep 4, 2025 | 8.00 | 8.19 | 8.00 | 8.05 | 8.05 | 1.39% | 762,978 |
| Sep 3, 2025 | 7.78 | 7.94 | 7.74 | 7.94 | 7.94 | 3.12% | 966,252 |
| Sep 2, 2025 | 7.80 | 7.84 | 7.66 | 7.70 | 7.70 | -1.66% | 641,546 |
| Sep 1, 2025 | 7.56 | 8.00 | 7.56 | 7.83 | 7.83 | 3.57% | 991,152 |
| Aug 29, 2025 | 7.43 | 7.66 | 7.43 | 7.56 | 7.56 | 1.48% | 1,090,622 |
| Aug 28, 2025 | 7.62 | 7.68 | 7.43 | 7.45 | 7.45 | -1.97% | 874,120 |
| Aug 27, 2025 | 7.94 | 7.97 | 7.56 | 7.60 | 7.60 | -4.16% | 1,120,033 |
| Aug 26, 2025 | 8.25 | 8.40 | 7.92 | 7.93 | 7.93 | -3.76% | 1,125,299 |
| Aug 25, 2025 | 8.10 | 8.40 | 8.07 | 8.24 | 8.24 | 1.48% | 784,028 |
| Aug 22, 2025 | 8.17 | 8.28 | 8.03 | 8.12 | 8.12 | -0.12% | 753,887 |
| Aug 21, 2025 | 7.93 | 8.24 | 7.93 | 8.13 | 8.13 | 2.14% | 725,802 |
| Aug 20, 2025 | 7.97 | 8.07 | 7.84 | 7.96 | 7.96 | -1.24% | 1,026,345 |
| Aug 19, 2025 | 7.52 | 8.18 | 7.50 | 8.06 | 8.06 | 7.04% | 1,905,850 |
| Aug 18, 2025 | 6.94 | 7.54 | 6.90 | 7.53 | 7.53 | 8.50% | 2,826,244 |
| Aug 15, 2025 | 7.25 | 7.58 | 6.94 | 6.94 | 6.94 | -5.19% | 4,054,984 |
| Aug 14, 2025 | 7.82 | 7.83 | 7.14 | 7.32 | 7.32 | -15.96% | 8,160,065 |
| Aug 13, 2025 | 9.00 | 9.08 | 8.62 | 8.71 | 8.71 | -3.54% | 1,072,981 |
| Aug 12, 2025 | 9.05 | 9.12 | 8.81 | 9.03 | 9.03 | -0.66% | 540,401 |