HelloFresh SE (ETR:HFG)
Germany · Delayed Price · Currency is EUR 3.685
+0.202 (5.80%)
Jul 29, 2026, 5:35 PM CET
HelloFresh SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.49 | 3.70 | 3.39 | 3.61 | - | 3.67% | 1,587,740 |
| Jul 28, 2026 | 3.45 | 3.50 | 3.38 | 3.48 | 3.48 | 2.02% | 1,917,070 |
| Jul 27, 2026 | 3.52 | 3.56 | 3.38 | 3.41 | 3.41 | -1.61% | 1,594,706 |
| Jul 24, 2026 | 3.48 | 3.48 | 3.32 | 3.47 | 3.47 | -0.46% | 1,285,574 |
| Jul 23, 2026 | 3.55 | 3.59 | 3.44 | 3.49 | 3.49 | -1.94% | 679,431 |
| Jul 22, 2026 | 3.63 | 3.63 | 3.51 | 3.56 | 3.56 | -2.66% | 856,903 |
| Jul 21, 2026 | 3.70 | 3.72 | 3.62 | 3.65 | 3.65 | -1.59% | 587,759 |
| Jul 20, 2026 | 3.74 | 3.78 | 3.65 | 3.71 | 3.71 | -0.03% | 814,505 |
| Jul 17, 2026 | 3.60 | 3.72 | 3.58 | 3.71 | 3.71 | 3.40% | 772,209 |
| Jul 16, 2026 | 3.58 | 3.61 | 3.51 | 3.59 | 3.59 | 2.08% | 710,238 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.46 | 3.52 | 3.52 | -0.96% | 1,020,640 |
| Jul 14, 2026 | 3.68 | 3.72 | 3.52 | 3.55 | 3.55 | -2.66% | 751,213 |
| Jul 13, 2026 | 3.56 | 3.73 | 3.45 | 3.65 | 3.65 | -1.57% | 1,100,318 |
| Jul 10, 2026 | 3.72 | 3.80 | 3.68 | 3.71 | 3.71 | -0.51% | 709,331 |
| Jul 9, 2026 | 3.79 | 3.81 | 3.68 | 3.73 | 3.73 | -1.87% | 965,354 |
| Jul 8, 2026 | 3.82 | 3.94 | 3.77 | 3.80 | 3.80 | -1.15% | 701,965 |
| Jul 7, 2026 | 3.97 | 4.05 | 3.84 | 3.84 | 3.84 | -2.54% | 774,704 |
| Jul 6, 2026 | 4.02 | 4.11 | 3.92 | 3.94 | 3.94 | -2.09% | 851,705 |
| Jul 3, 2026 | 4.07 | 4.12 | 4.01 | 4.02 | 4.02 | -1.23% | 507,199 |
| Jul 2, 2026 | 4.29 | 4.29 | 4.01 | 4.07 | 4.07 | -4.03% | 841,612 |
| Jul 1, 2026 | 3.95 | 4.33 | 3.95 | 4.25 | 4.25 | 7.55% | 1,661,011 |
| Jun 30, 2026 | 3.98 | 4.00 | 3.91 | 3.95 | 3.95 | -1.62% | 489,158 |
| Jun 29, 2026 | 3.91 | 4.15 | 3.89 | 4.01 | 4.01 | 4.72% | 1,914,952 |
| Jun 26, 2026 | 3.83 | 3.85 | 3.62 | 3.83 | 3.83 | -0.70% | 1,772,332 |
| Jun 25, 2026 | 4.02 | 4.04 | 3.85 | 3.86 | 3.86 | -3.84% | 985,693 |
| Jun 24, 2026 | 4.02 | 4.08 | 3.96 | 4.01 | 4.01 | 0.17% | 826,718 |
| Jun 23, 2026 | 3.91 | 4.04 | 3.86 | 4.01 | 4.01 | 1.78% | 540,331 |
| Jun 22, 2026 | 3.98 | 4.03 | 3.84 | 3.94 | 3.94 | -2.28% | 637,922 |
| Jun 19, 2026 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -1.42% | 692,890 |
| Jun 18, 2026 | 4.13 | 4.17 | 4.04 | 4.09 | 4.09 | -1.64% | 1,069,618 |
| Jun 17, 2026 | 4.12 | 4.25 | 4.12 | 4.15 | 4.15 | 1.22% | 806,927 |
| Jun 16, 2026 | 4.13 | 4.18 | 4.04 | 4.10 | 4.10 | -0.53% | 1,075,053 |
| Jun 15, 2026 | 4.17 | 4.23 | 4.11 | 4.13 | 4.13 | -0.60% | 786,825 |
| Jun 12, 2026 | 4.12 | 4.20 | 4.08 | 4.15 | 4.15 | 0.12% | 864,666 |
| Jun 11, 2026 | 4.13 | 4.29 | 4.04 | 4.15 | 4.15 | 0.95% | 723,012 |
| Jun 10, 2026 | 4.25 | 4.28 | 4.03 | 4.11 | 4.11 | -2.42% | 778,859 |
| Jun 9, 2026 | 4.22 | 4.29 | 4.12 | 4.21 | 4.21 | -0.45% | 485,712 |
| Jun 8, 2026 | 4.12 | 4.23 | 4.07 | 4.23 | 4.23 | 0.67% | 225,486 |
| Jun 5, 2026 | 4.14 | 4.30 | 4.11 | 4.20 | 4.20 | 1.45% | 434,246 |
| Jun 4, 2026 | 4.06 | 4.16 | 4.05 | 4.14 | 4.14 | 2.02% | 371,881 |
| Jun 3, 2026 | 4.22 | 4.25 | 4.03 | 4.06 | 4.06 | -4.09% | 668,730 |
| Jun 2, 2026 | 4.35 | 4.47 | 4.19 | 4.23 | 4.23 | -2.60% | 1,077,301 |
| Jun 1, 2026 | 4.40 | 4.46 | 4.26 | 4.34 | 4.34 | 0.58% | 860,673 |
| May 29, 2026 | 4.41 | 4.52 | 4.30 | 4.32 | 4.32 | -1.89% | 1,025,743 |
| 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 |