HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 3.839
-0.035 (-0.90%)
At close: Mar 27, 2026
FRA:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.90% | 1,000 |
| Mar 26, 2026 | 3.86 | 3.93 | 3.84 | 3.87 | 3.87 | -0.69% | 10,900 |
| Mar 25, 2026 | 4.08 | 4.08 | 3.84 | 3.90 | 3.90 | -3.94% | 4,000 |
| Mar 24, 2026 | 3.79 | 4.06 | 3.79 | 4.06 | 4.06 | 9.20% | 1,173 |
| Mar 23, 2026 | 3.51 | 3.72 | 3.49 | 3.72 | 3.72 | 3.59% | 3,204 |
| Mar 20, 2026 | 3.89 | 3.89 | 3.58 | 3.59 | 3.59 | -8.39% | 5,045 |
| Mar 19, 2026 | 3.82 | 3.93 | 3.82 | 3.92 | 3.92 | 1.48% | 4,590 |
| Mar 18, 2026 | 4.61 | 4.61 | 3.80 | 3.86 | 3.86 | -17.30% | 35,581 |
| Mar 17, 2026 | 4.70 | 4.70 | 4.59 | 4.67 | 4.67 | -1.68% | 4,000 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.06% | 1,000 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.71% | - |
| Mar 12, 2026 | 4.61 | 4.80 | 4.61 | 4.77 | 4.77 | 0.63% | 11,646 |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.88% | - |
| Mar 10, 2026 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -4.11% | 1,000 |
| Mar 9, 2026 | 4.83 | 4.98 | 4.83 | 4.98 | 4.98 | 0.32% | 8,070 |
| Mar 6, 2026 | 4.90 | 4.98 | 4.90 | 4.97 | 4.97 | -0.28% | 4,900 |
| Mar 5, 2026 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | 5.75% | 8,041 |
| Mar 4, 2026 | 4.77 | 4.86 | 4.71 | 4.71 | 4.71 | -1.98% | 5,613 |
| Mar 3, 2026 | 4.65 | 4.81 | 4.65 | 4.81 | 4.81 | 2.06% | 9,410 |
| Mar 2, 2026 | 4.54 | 4.71 | 4.54 | 4.71 | 4.71 | -3.39% | 235 |
| Feb 27, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.29% | - |
| Feb 26, 2026 | 4.75 | 4.89 | 4.73 | 4.89 | 4.89 | 3.04% | 15,003 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -1.17% | 3 |
| Feb 24, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.85% | 115 |
| Feb 23, 2026 | 4.93 | 4.93 | 4.80 | 4.84 | 4.84 | -2.60% | 1,200 |
| Feb 20, 2026 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -1.11% | 1,000 |
| Feb 19, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.64% | 1,500 |
| Feb 18, 2026 | 5.00 | 5.12 | 4.90 | 5.11 | 5.11 | 0.99% | 12,800 |
| Feb 17, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -1.09% | 3,000 |
| Feb 16, 2026 | 5.19 | 5.20 | 5.05 | 5.12 | 5.12 | -2.81% | 4,820 |
| Feb 13, 2026 | 5.05 | 5.26 | 5.02 | 5.26 | 5.26 | 2.89% | 1,700 |
| Feb 12, 2026 | 5.57 | 5.59 | 4.93 | 5.12 | 5.12 | -8.18% | 10,390 |
| Feb 11, 2026 | 5.94 | 5.94 | 5.49 | 5.57 | 5.57 | -6.82% | 2,905 |
| Feb 10, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | -3.08% | 1,000 |
| Feb 9, 2026 | 6.03 | 6.17 | 6.03 | 6.17 | 6.17 | 2.15% | 10,577 |
| Feb 6, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 1.85% | 207 |
| Feb 5, 2026 | 5.79 | 5.99 | 5.79 | 5.93 | 5.93 | -0.34% | 2,050 |
| Feb 4, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 5.87% | 2,050 |
| Feb 3, 2026 | 6.03 | 6.03 | 5.60 | 5.62 | 5.62 | -6.43% | 4,756 |
| Feb 2, 2026 | 5.50 | 6.02 | 5.50 | 6.01 | 6.01 | 7.71% | 14,460 |
| Jan 30, 2026 | 5.65 | 5.65 | 5.56 | 5.58 | 5.58 | -2.72% | 75 |
| Jan 29, 2026 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | -1.44% | 40 |
| Jan 28, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | 3.19% | 50 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.63 | 5.64 | 5.64 | 0.54% | 2,025 |
| Jan 26, 2026 | 5.50 | 5.62 | 5.50 | 5.61 | 5.61 | 1.41% | 550 |
| Jan 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.69% | - |
| Jan 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.78% | - |
| Jan 21, 2026 | 5.40 | 5.40 | 5.20 | 5.39 | 5.39 | -0.26% | 3,800 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.41 | 5.41 | 5.41 | -4.82% | 2,500 |
| Jan 19, 2026 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | -1.93% | 2,632 |