HelloFresh SE (ETR:HFG)
Germany · Delayed Price · Currency is EUR 4.989
+0.094 (1.92%)
At close: Mar 6, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.99 | 5.05 | 4.83 | 4.99 | 4.99 | 1.92% | 756,021 |
| Mar 5, 2026 | 4.66 | 4.98 | 4.60 | 4.90 | 4.90 | 4.57% | 1,244,909 |
| Mar 4, 2026 | 4.76 | 4.88 | 4.59 | 4.68 | 4.68 | -2.15% | 1,136,390 |
| Mar 3, 2026 | 4.67 | 4.83 | 4.62 | 4.78 | 4.78 | 0.95% | 1,078,220 |
| Mar 2, 2026 | 4.55 | 4.81 | 4.55 | 4.74 | 4.74 | -1.86% | 829,008 |
| Feb 27, 2026 | 4.92 | 4.92 | 4.71 | 4.83 | 4.83 | -1.69% | 1,201,968 |
| Feb 26, 2026 | 4.76 | 4.93 | 4.69 | 4.91 | 4.91 | 3.85% | 1,061,021 |
| Feb 25, 2026 | 4.77 | 4.84 | 4.72 | 4.73 | 4.73 | -0.30% | 535,020 |
| Feb 24, 2026 | 4.76 | 4.84 | 4.70 | 4.74 | 4.74 | -1.25% | 886,525 |
| Feb 23, 2026 | 4.97 | 5.04 | 4.79 | 4.80 | 4.80 | -2.75% | 936,091 |
| Feb 20, 2026 | 5.04 | 5.09 | 4.94 | 4.94 | 4.94 | -2.53% | 661,737 |
| Feb 19, 2026 | 5.08 | 5.19 | 4.99 | 5.07 | 5.07 | -0.31% | 733,489 |
| Feb 18, 2026 | 5.00 | 5.22 | 4.89 | 5.08 | 5.08 | 1.70% | 1,270,127 |
| Feb 17, 2026 | 5.10 | 5.13 | 5.00 | 5.00 | 5.00 | -2.02% | 652,892 |
| Feb 16, 2026 | 5.02 | 5.26 | 5.02 | 5.10 | 5.10 | -2.26% | 743,919 |
| Feb 13, 2026 | 5.10 | 5.31 | 4.96 | 5.22 | 5.22 | 2.84% | 1,258,971 |
| Feb 12, 2026 | 5.13 | 5.22 | 4.79 | 5.08 | 5.08 | -7.34% | 4,795,394 |
| Feb 11, 2026 | 5.92 | 5.92 | 5.48 | 5.48 | 5.48 | -8.09% | 1,394,184 |
| Feb 10, 2026 | 6.01 | 6.05 | 5.87 | 5.96 | 5.96 | -1.23% | 549,098 |
| Feb 9, 2026 | 6.07 | 6.18 | 6.03 | 6.03 | 6.03 | -0.43% | 654,732 |
| Feb 6, 2026 | 5.91 | 6.06 | 5.82 | 6.06 | 6.06 | 1.58% | 1,029,967 |
| Feb 5, 2026 | 5.88 | 6.00 | 5.76 | 5.97 | 5.97 | 2.93% | 885,277 |
| Feb 4, 2026 | 5.61 | 5.96 | 5.55 | 5.80 | 5.80 | 3.69% | 1,585,131 |
| Feb 3, 2026 | 6.13 | 6.14 | 5.58 | 5.59 | 5.59 | -7.94% | 1,530,429 |
| Feb 2, 2026 | 5.56 | 6.11 | 5.49 | 6.07 | 6.07 | 9.25% | 1,995,067 |
| Jan 30, 2026 | 5.63 | 5.68 | 5.50 | 5.56 | 5.56 | -2.08% | 826,864 |
| Jan 29, 2026 | 5.79 | 5.81 | 5.63 | 5.68 | 5.68 | -1.32% | 567,356 |
| Jan 28, 2026 | 5.70 | 5.82 | 5.68 | 5.75 | 5.75 | 1.37% | 1,051,706 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.51 | 5.67 | 5.67 | -1.60% | 773,036 |
| Jan 26, 2026 | 5.60 | 5.80 | 5.55 | 5.77 | 5.77 | 3.71% | 829,127 |
| 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 |