HelloFresh SE (ETR:HFG)
Germany · Delayed Price · Currency is EUR 5.56
0.00 (0.00%)
At close: Jan 23, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.60 | 5.65 | 5.48 | 5.56 | 5.56 | - | 483,999 |
| Jan 22, 2026 | 5.49 | 5.65 | 5.48 | 5.56 | 5.56 | 3.58% | 938,292 |
| Jan 21, 2026 | 5.37 | 5.43 | 5.20 | 5.37 | 5.37 | -0.04% | 1,160,229 |
| Jan 20, 2026 | 5.68 | 5.76 | 5.37 | 5.37 | 5.37 | -6.28% | 1,341,370 |
| Jan 19, 2026 | 5.71 | 5.78 | 5.66 | 5.73 | 5.73 | -2.02% | 541,345 |
| Jan 16, 2026 | 5.85 | 5.89 | 5.67 | 5.85 | 5.85 | -0.17% | 878,139 |
| Jan 15, 2026 | 5.87 | 5.92 | 5.79 | 5.86 | 5.86 | 0.41% | 552,201 |
| Jan 14, 2026 | 5.86 | 5.86 | 5.71 | 5.83 | 5.83 | -0.17% | 649,897 |
| Jan 13, 2026 | 5.70 | 6.01 | 5.70 | 5.84 | 5.84 | 2.28% | 1,137,757 |
| Jan 12, 2026 | 5.80 | 5.81 | 5.58 | 5.71 | 5.71 | -1.28% | 1,224,500 |
| Jan 9, 2026 | 5.70 | 5.94 | 5.69 | 5.79 | 5.79 | 0.98% | 1,127,131 |
| Jan 8, 2026 | 5.71 | 5.75 | 5.57 | 5.73 | 5.73 | -0.56% | 858,304 |
| Jan 7, 2026 | 5.70 | 5.76 | 5.60 | 5.76 | 5.76 | 1.62% | 998,703 |
| Jan 6, 2026 | 5.62 | 5.70 | 5.53 | 5.67 | 5.67 | 2.72% | 991,137 |
| Jan 5, 2026 | 6.00 | 6.04 | 5.52 | 5.52 | 5.52 | -6.79% | 1,999,248 |
| Jan 2, 2026 | 6.09 | 6.24 | 5.86 | 5.92 | 5.92 | -3.80% | 1,596,509 |
| Dec 30, 2025 | 5.77 | 6.23 | 5.76 | 6.16 | 6.16 | 6.10% | 2,303,153 |
| Dec 29, 2025 | 5.71 | 5.84 | 5.68 | 5.80 | 5.80 | 1.01% | 1,080,186 |
| Dec 23, 2025 | 5.85 | 5.97 | 5.62 | 5.75 | 5.75 | -3.07% | 854,781 |
| Dec 22, 2025 | 5.81 | 5.96 | 5.72 | 5.93 | 5.93 | 2.21% | 1,112,454 |
| Dec 19, 2025 | 5.85 | 5.94 | 5.71 | 5.80 | 5.80 | -1.36% | 5,588,753 |
| Dec 18, 2025 | 5.86 | 5.90 | 5.76 | 5.88 | 5.88 | 0.34% | 745,018 |
| Dec 17, 2025 | 5.65 | 5.86 | 5.61 | 5.86 | 5.86 | 3.24% | 1,050,213 |
| Dec 16, 2025 | 5.69 | 5.92 | 5.66 | 5.68 | 5.68 | -0.77% | 1,243,055 |
| Dec 15, 2025 | 5.62 | 5.77 | 5.61 | 5.72 | 5.72 | 1.82% | 779,571 |
| Dec 12, 2025 | 5.65 | 5.73 | 5.61 | 5.62 | 5.62 | 0.21% | 554,543 |
| Dec 11, 2025 | 5.55 | 5.63 | 5.49 | 5.61 | 5.61 | 1.12% | 484,408 |
| Dec 10, 2025 | 5.64 | 5.71 | 5.52 | 5.54 | 5.54 | -2.39% | 727,111 |
| Dec 9, 2025 | 5.51 | 5.72 | 5.26 | 5.68 | 5.68 | -4.31% | 2,120,354 |
| Dec 8, 2025 | 6.03 | 6.08 | 5.84 | 5.94 | 5.94 | -2.21% | 1,200,078 |
| Dec 5, 2025 | 5.98 | 6.10 | 5.94 | 6.07 | 6.07 | 2.02% | 1,020,424 |
| Dec 4, 2025 | 6.01 | 6.20 | 5.93 | 5.95 | 5.95 | -0.87% | 1,235,985 |
| Dec 3, 2025 | 6.00 | 6.11 | 5.83 | 6.00 | 6.00 | -0.07% | 922,635 |
| Dec 2, 2025 | 5.92 | 6.07 | 5.90 | 6.01 | 6.01 | 0.47% | 882,646 |
| Dec 1, 2025 | 6.15 | 6.25 | 5.93 | 5.98 | 5.98 | -3.42% | 1,373,417 |
| Nov 28, 2025 | 5.87 | 6.21 | 5.86 | 6.19 | 6.19 | 5.92% | 992,110 |
| Nov 27, 2025 | 5.77 | 5.90 | 5.72 | 5.84 | 5.84 | 2.35% | 734,624 |
| Nov 26, 2025 | 5.56 | 5.72 | 5.49 | 5.71 | 5.71 | 3.55% | 863,772 |
| Nov 25, 2025 | 5.39 | 5.51 | 5.30 | 5.51 | 5.51 | 2.61% | 767,750 |
| Nov 24, 2025 | 5.40 | 5.43 | 5.28 | 5.37 | 5.37 | 0.90% | 1,473,826 |
| Nov 21, 2025 | 5.27 | 5.45 | 5.22 | 5.33 | 5.33 | -0.04% | 1,612,488 |
| Nov 20, 2025 | 5.65 | 5.65 | 5.31 | 5.33 | 5.33 | -4.34% | 1,292,876 |
| Nov 19, 2025 | 5.55 | 5.64 | 5.54 | 5.57 | 5.57 | 0.58% | 700,542 |
| Nov 18, 2025 | 5.65 | 5.70 | 5.47 | 5.54 | 5.54 | -3.42% | 1,050,304 |
| Nov 17, 2025 | 5.73 | 5.83 | 5.73 | 5.73 | 5.73 | -0.28% | 669,676 |
| Nov 14, 2025 | 5.82 | 5.83 | 5.71 | 5.75 | 5.75 | -1.91% | 1,222,772 |
| Nov 13, 2025 | 5.94 | 6.05 | 5.83 | 5.86 | 5.86 | -0.37% | 756,582 |
| Nov 12, 2025 | 5.89 | 5.99 | 5.85 | 5.88 | 5.88 | 1.31% | 848,151 |
| Nov 11, 2025 | 5.82 | 5.84 | 5.64 | 5.81 | 5.81 | -0.24% | 1,256,520 |
| Nov 10, 2025 | 5.84 | 5.98 | 5.68 | 5.82 | 5.82 | 2.43% | 1,667,509 |