HelloFresh SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	3.25	3.25	2.99	2.99	2.99	-10.38%	1,378,315
Nov 5, 2026	3.15	3.52	3.15	3.33	3.33	11.47%	3,699,854
Nov 4, 2026	2.70	3.00	2.70	2.99	2.99	8.29%	957,264
Nov 3, 2026	2.87	2.89	2.76	2.76	2.76	-4.59%	734,511
Nov 2, 2026	2.70	2.90	2.67	2.90	2.90	7.38%	971,625
Oct 30, 2026	2.77	2.79	2.68	2.70	2.70	-2.35%	611,682
Oct 29, 2026	2.81	2.85	2.73	2.76	2.76	-1.04%	783,102
Oct 28, 2026	2.83	2.85	2.76	2.79	2.79	-1.90%	844,832
Oct 27, 2026	2.94	2.96	2.84	2.84	2.84	-3.36%	825,851
Oct 26, 2026	3.11	3.18	2.94	2.94	2.94	-4.66%	1,019,943
Oct 23, 2026	3.11	3.18	3.06	3.09	3.09	-0.36%	1,869,151
Oct 22, 2026	3.06	3.11	3.00	3.10	3.10	1.31%	767,474
Oct 21, 2026	2.93	3.06	2.90	3.06	3.06	4.08%	1,773,427
Oct 20, 2026	3.11	3.11	2.90	2.94	2.94	-4.95%	666,381
Oct 19, 2026	3.03	3.13	3.02	3.09	3.09	2.25%	955,478
Oct 16, 2026	3.03	3.04	2.95	3.02	3.02	-0.49%	891,830
Oct 15, 2026	2.95	3.09	2.89	3.04	3.04	4.01%	1,792,095
Oct 14, 2026	2.82	2.95	2.81	2.92	2.92	3.73%	1,451,204
Oct 13, 2026	2.67	2.83	2.67	2.82	2.82	6.02%	969,063
Oct 12, 2026	2.72	2.74	2.65	2.66	2.66	-1.15%	859,143
Oct 9, 2026	2.55	2.74	2.55	2.69	2.69	6.88%	2,049,178
Oct 8, 2026	2.44	2.59	2.42	2.51	2.51	3.84%	910,041
Oct 7, 2026	2.34	2.46	2.33	2.42	2.42	3.55%	975,790
Oct 6, 2026	2.34	2.40	2.31	2.34	2.34	0.30%	563,242
Oct 5, 2026	2.36	2.43	2.33	2.33	2.33	-0.26%	726,215
Oct 2, 2026	2.41	2.49	2.34	2.34	2.34	-2.62%	1,051,109
Oct 1, 2026	2.34	2.48	2.32	2.40	2.40	2.13%	1,253,364
Sep 30, 2026	2.30	2.37	2.26	2.35	2.35	2.22%	1,263,503
Sep 29, 2026	2.38	2.43	2.30	2.30	2.30	-4.25%	1,465,266
Sep 28, 2026	2.30	2.40	2.25	2.40	2.40	5.08%	1,878,832
Sep 25, 2026	2.25	2.33	2.16	2.29	2.29	-9.83%	3,597,823
Sep 24, 2026	2.69	2.69	2.53	2.53	2.53	-6.15%	1,021,874
Sep 23, 2026	2.66	2.71	2.65	2.70	2.70	1.58%	508,519
Sep 22, 2026	2.61	2.69	2.61	2.66	2.66	0.95%	478,673
Sep 21, 2026	2.65	2.67	2.63	2.63	2.63	-1.50%	512,914
Sep 18, 2026	2.70	2.71	2.66	2.67	2.67	-1.47%	773,490
Sep 17, 2026	2.71	2.73	2.66	2.71	2.71	0.48%	597,586
Sep 16, 2026	2.71	2.72	2.68	2.70	2.70	-1.10%	496,861
Sep 15, 2026	2.80	2.80	2.73	2.73	2.73	-2.05%	357,960
Sep 14, 2026	2.73	2.79	2.73	2.79	2.79	2.09%	548,478
Sep 11, 2026	2.87	2.87	2.73	2.73	2.73	-4.94%	1,002,345
Sep 10, 2026	2.85	2.96	2.84	2.87	2.87	0.74%	1,507,047
Sep 9, 2026	2.72	2.89	2.71	2.85	2.85	3.98%	1,524,162
Sep 8, 2026	2.79	2.83	2.71	2.74	2.74	-1.30%	743,800
Sep 7, 2026	2.79	2.79	2.67	2.78	2.78	-0.75%	520,216
Sep 4, 2026	2.65	2.81	2.65	2.80	2.80	5.90%	1,142,646
Sep 3, 2026	2.62	2.66	2.62	2.64	2.64	1.19%	851,189
Sep 2, 2026	2.66	2.68	2.61	2.61	2.61	-2.32%	1,081,841
Sep 1, 2026	2.76	2.80	2.66	2.67	2.67	-2.98%	1,004,695
Aug 31, 2026	2.83	2.83	2.74	2.76	2.76	-2.13%	772,289