HelloFresh SE (ETR:HFG)
Germany · Delayed Price · Currency is EUR 8.12
-0.01 (-0.15%)
Aug 22, 2025, 5:35 PM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 9.43 | 9.50 | 9.08 | 9.09 | 9.09 | -4.32% | 593,069 |
| Aug 8, 2025 | 9.28 | 9.53 | 9.21 | 9.50 | 9.50 | 2.37% | 451,830 |
| Aug 7, 2025 | 9.18 | 9.48 | 9.18 | 9.28 | 9.28 | 0.54% | 500,071 |
| Aug 6, 2025 | 9.17 | 9.32 | 9.14 | 9.23 | 9.23 | 0.11% | 388,476 |
| Aug 5, 2025 | 9.23 | 9.38 | 9.15 | 9.22 | 9.22 | 0.22% | 373,744 |
| Aug 4, 2025 | 9.16 | 9.33 | 9.05 | 9.20 | 9.20 | 0.33% | 406,522 |
| Aug 1, 2025 | 9.26 | 9.42 | 9.13 | 9.17 | 9.17 | -1.29% | 438,310 |
| Jul 31, 2025 | 9.23 | 9.30 | 9.12 | 9.29 | 9.29 | 1.64% | 670,757 |
| Jul 30, 2025 | 9.19 | 9.30 | 9.07 | 9.14 | 9.14 | -0.54% | 343,140 |
| Jul 29, 2025 | 9.10 | 9.26 | 9.08 | 9.19 | 9.19 | 1.10% | 358,750 |
| Jul 28, 2025 | 9.28 | 9.53 | 9.09 | 9.09 | 9.09 | -1.09% | 910,582 |
| Jul 25, 2025 | 9.14 | 9.20 | 9.04 | 9.19 | 9.19 | 0.11% | 472,797 |
| Jul 24, 2025 | 8.89 | 9.18 | 8.89 | 9.18 | 9.18 | 4.20% | 1,236,617 |
| Jul 23, 2025 | 8.83 | 8.98 | 8.77 | 8.81 | 8.81 | 0.46% | 445,303 |
| Jul 22, 2025 | 8.83 | 8.83 | 8.64 | 8.77 | 8.77 | -0.68% | 402,272 |
| Jul 21, 2025 | 8.67 | 8.88 | 8.64 | 8.83 | 8.83 | 1.85% | 616,806 |
| Jul 18, 2025 | 8.66 | 8.85 | 8.57 | 8.67 | 8.67 | 0.58% | 642,412 |
| Jul 17, 2025 | 7.95 | 8.65 | 7.91 | 8.62 | 8.62 | 11.08% | 1,385,713 |
| Jul 16, 2025 | 8.46 | 8.61 | 7.75 | 7.76 | 7.76 | -9.24% | 1,468,280 |
| Jul 15, 2025 | 8.48 | 8.68 | 8.41 | 8.55 | 8.55 | 1.54% | 564,009 |
| Jul 14, 2025 | 8.35 | 8.54 | 8.34 | 8.42 | 8.42 | -0.71% | 548,434 |
| Jul 11, 2025 | 8.57 | 8.63 | 8.45 | 8.48 | 8.48 | -1.28% | 540,021 |
| Jul 10, 2025 | 8.75 | 8.92 | 8.54 | 8.59 | 8.59 | -1.15% | 610,977 |
| Jul 9, 2025 | 8.67 | 8.86 | 8.60 | 8.69 | 8.69 | 0.23% | 768,586 |
| Jul 8, 2025 | 8.78 | 8.92 | 8.65 | 8.67 | 8.67 | -0.57% | 602,842 |
| Jul 7, 2025 | 8.79 | 8.82 | 8.58 | 8.72 | 8.72 | -1.58% | 597,987 |
| Jul 4, 2025 | 8.89 | 8.98 | 8.83 | 8.86 | 8.86 | -1.01% | 421,700 |
| Jul 3, 2025 | 8.86 | 9.09 | 8.78 | 8.95 | 8.95 | 1.59% | 737,997 |
| Jul 2, 2025 | 8.35 | 8.87 | 8.28 | 8.81 | 8.81 | 6.53% | 1,317,879 |
| Jul 1, 2025 | 7.93 | 8.28 | 7.92 | 8.27 | 8.27 | 4.16% | 1,058,412 |
| Jun 30, 2025 | 8.00 | 8.01 | 7.87 | 7.94 | 7.94 | -0.38% | 667,054 |
| Jun 27, 2025 | 8.17 | 8.20 | 7.83 | 7.97 | 7.97 | -1.48% | 979,106 |
| Jun 26, 2025 | 7.87 | 8.13 | 7.83 | 8.09 | 8.09 | 2.93% | 704,030 |
| Jun 25, 2025 | 8.10 | 8.20 | 7.85 | 7.86 | 7.86 | -2.84% | 915,826 |
| Jun 24, 2025 | 8.14 | 8.27 | 8.06 | 8.09 | 8.09 | 1.12% | 651,244 |
| Jun 23, 2025 | 7.99 | 8.07 | 7.82 | 8.00 | 8.00 | -1.72% | 1,152,321 |
| Jun 20, 2025 | 8.26 | 8.38 | 8.11 | 8.14 | 8.14 | -1.21% | 1,556,069 |
| Jun 19, 2025 | 8.30 | 8.40 | 8.19 | 8.24 | 8.24 | -2.60% | 556,426 |
| Jun 18, 2025 | 8.54 | 8.59 | 8.33 | 8.46 | 8.46 | -1.63% | 1,019,811 |
| Jun 17, 2025 | 8.58 | 8.68 | 8.57 | 8.60 | 8.60 | -1.26% | 510,116 |
| Jun 16, 2025 | 8.95 | 9.03 | 8.67 | 8.71 | 8.71 | -2.57% | 653,296 |