HelloFresh SE (ETR:HFG)
Germany · Delayed Price · Currency is EUR 4.318
-0.083 (-1.89%)
May 29, 2026, 5:35 PM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.41 | 4.52 | 4.37 | 4.39 | - | -0.36% | 201,217 |
| May 28, 2026 | 4.28 | 4.42 | 4.24 | 4.40 | 4.40 | 2.18% | 697,134 |
| May 27, 2026 | 4.26 | 4.36 | 4.26 | 4.31 | 4.31 | 0.42% | 446,254 |
| May 26, 2026 | 4.29 | 4.39 | 4.23 | 4.29 | 4.29 | -0.05% | 530,598 |
| May 25, 2026 | 4.36 | 4.38 | 4.28 | 4.29 | 4.29 | 0.26% | 222,657 |
| May 22, 2026 | 4.36 | 4.47 | 4.28 | 4.28 | 4.28 | -0.16% | 480,969 |
| May 21, 2026 | 4.34 | 4.42 | 4.29 | 4.29 | 4.29 | -1.67% | 428,546 |
| May 20, 2026 | 4.32 | 4.49 | 4.24 | 4.36 | 4.36 | 0.74% | 659,394 |
| May 19, 2026 | 4.45 | 4.55 | 4.33 | 4.33 | 4.33 | -1.52% | 678,734 |
| May 18, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 4.40 | 3.14% | 860,082 |
| May 15, 2026 | 4.13 | 4.30 | 4.12 | 4.26 | 4.26 | 2.80% | 1,043,983 |
| May 14, 2026 | 4.10 | 4.19 | 4.07 | 4.15 | 4.15 | 3.08% | 609,035 |
| May 13, 2026 | 4.07 | 4.10 | 3.96 | 4.02 | 4.02 | -1.40% | 611,680 |
| May 12, 2026 | 4.14 | 4.14 | 3.99 | 4.08 | 4.08 | -1.78% | 626,802 |
| May 11, 2026 | 3.93 | 4.19 | 3.85 | 4.15 | 4.15 | 0.90% | 1,044,683 |
| May 8, 2026 | 4.00 | 4.26 | 4.00 | 4.12 | 4.12 | -4.70% | 1,133,160 |
| May 7, 2026 | 4.46 | 4.46 | 4.12 | 4.32 | 4.32 | -0.74% | 1,382,789 |
| May 6, 2026 | 4.56 | 4.91 | 4.33 | 4.35 | 4.35 | -0.62% | 2,318,230 |
| May 5, 2026 | 4.65 | 4.72 | 4.38 | 4.38 | 4.38 | -4.99% | 1,467,328 |
| May 4, 2026 | 4.70 | 4.89 | 4.61 | 4.61 | 4.61 | -0.32% | 599,680 |
| Apr 30, 2026 | 4.42 | 4.73 | 4.38 | 4.62 | 4.62 | 3.98% | 492,960 |
| Apr 29, 2026 | 4.41 | 4.54 | 4.35 | 4.45 | 4.45 | -0.45% | 324,073 |
| Apr 28, 2026 | 4.46 | 4.50 | 4.39 | 4.47 | 4.47 | -0.80% | 190,241 |
| Apr 27, 2026 | 4.41 | 4.51 | 4.33 | 4.50 | 4.50 | 1.35% | 253,444 |
| Apr 24, 2026 | 4.37 | 4.52 | 4.32 | 4.44 | 4.44 | 2.19% | 365,338 |
| Apr 23, 2026 | 4.57 | 4.57 | 4.35 | 4.35 | 4.35 | -5.34% | 920,126 |
| Apr 22, 2026 | 4.67 | 4.76 | 4.55 | 4.59 | 4.59 | -1.78% | 740,980 |
| Apr 21, 2026 | 4.54 | 4.72 | 4.54 | 4.67 | 4.67 | 4.01% | 747,104 |
| Apr 20, 2026 | 4.50 | 4.57 | 4.46 | 4.49 | 4.49 | -1.38% | 494,674 |
| Apr 17, 2026 | 4.41 | 4.66 | 4.38 | 4.56 | 4.56 | 4.09% | 1,060,835 |
| Apr 16, 2026 | 4.09 | 4.41 | 4.06 | 4.38 | 4.38 | 7.36% | 1,078,717 |
| Apr 15, 2026 | 3.94 | 4.14 | 3.92 | 4.08 | 4.08 | 3.79% | 701,851 |
| Apr 14, 2026 | 3.83 | 4.02 | 3.83 | 3.93 | 3.93 | 3.64% | 1,006,225 |
| Apr 13, 2026 | 3.84 | 3.88 | 3.77 | 3.79 | 3.79 | -1.79% | 849,829 |
| Apr 10, 2026 | 3.94 | 4.03 | 3.86 | 3.86 | 3.86 | -1.28% | 713,809 |
| Apr 9, 2026 | 3.90 | 3.97 | 3.85 | 3.91 | 3.91 | -0.26% | 728,440 |
| Apr 8, 2026 | 4.19 | 4.23 | 3.92 | 3.92 | 3.92 | 1.03% | 1,108,177 |
| Apr 7, 2026 | 3.92 | 4.13 | 3.88 | 3.88 | 3.88 | -0.74% | 1,098,560 |
| Apr 2, 2026 | 3.88 | 3.94 | 3.81 | 3.91 | 3.91 | -0.76% | 806,297 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.82 | 3.94 | 3.94 | 1.57% | 1,101,231 |
| Mar 31, 2026 | 3.94 | 4.09 | 3.82 | 3.88 | 3.88 | -0.56% | 921,584 |
| Mar 30, 2026 | 3.82 | 3.94 | 3.80 | 3.90 | 3.90 | 0.88% | 806,160 |
| Mar 27, 2026 | 3.90 | 3.94 | 3.78 | 3.87 | 3.87 | -0.28% | 1,640,208 |
| Mar 26, 2026 | 3.94 | 4.01 | 3.87 | 3.88 | 3.88 | -1.52% | 723,866 |
| Mar 25, 2026 | 4.11 | 4.19 | 3.91 | 3.94 | 3.94 | -2.50% | 1,273,442 |
| Mar 24, 2026 | 3.89 | 4.14 | 3.86 | 4.04 | 4.04 | 6.54% | 2,237,738 |
| Mar 23, 2026 | 3.50 | 3.88 | 3.49 | 3.79 | 3.79 | 5.04% | 2,387,479 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.61 | 3.61 | 3.61 | -8.45% | 2,670,429 |
| Mar 19, 2026 | 3.86 | 3.96 | 3.70 | 3.94 | 3.94 | 1.60% | 2,497,564 |
| Mar 18, 2026 | 4.28 | 4.33 | 3.79 | 3.88 | 3.88 | -14.90% | 6,504,787 |