HelloFresh SE (FRA:HFG)
Germany flag Germany · Delayed Price · Currency is EUR
7.50
+0.12 (1.63%)
At close: Oct 23, 2025

HelloFresh SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20257.367.547.367.507.501.63%3,310
Oct 22, 20257.087.457.087.387.382.24%2,790
Oct 21, 20257.127.227.127.227.222.12%150
Oct 20, 20257.137.137.057.077.07-0.48%3,300
Oct 17, 20257.127.127.107.107.10-1.93%20
Oct 16, 20257.277.347.247.247.24-2.29%2,238
Oct 15, 20257.567.567.417.417.41-1.17%150
Oct 14, 20257.357.587.357.507.502.85%2,000
Oct 13, 20257.497.497.297.297.29-2.30%200
Oct 10, 20257.727.727.467.467.46-4.14%130
Oct 9, 20257.367.867.367.797.797.54%10,120
Oct 8, 20257.037.247.037.247.243.25%8,130
Oct 7, 20257.257.336.887.017.01-4.52%4,300
Oct 6, 20257.217.347.177.347.342.46%5,730
Oct 3, 20257.177.177.177.177.17-0.75%-
Oct 2, 20257.277.277.157.227.22-1.28%2,320
Oct 1, 20257.327.327.327.327.32-1.03%-
Sep 30, 20257.277.397.277.397.391.20%505
Sep 29, 20257.337.357.287.307.300.94%11,373
Sep 26, 20257.307.307.247.247.24-0.47%950
Sep 25, 20257.377.377.277.277.27-2.73%1,690
Sep 24, 20257.377.477.377.477.47-0.35%150
Sep 23, 20257.657.657.507.507.50-2.39%200
Sep 22, 20257.707.717.687.687.68-2.14%138
Sep 19, 20257.857.857.857.857.852.16%-
Sep 18, 20257.767.767.697.697.69-0.80%120
Sep 17, 20257.757.757.757.757.75-0.36%-
Sep 16, 20258.018.017.787.787.78-3.60%1,007
Sep 15, 20257.668.077.668.078.073.57%1,000
Sep 12, 20257.867.867.697.797.79-0.41%2,500
Sep 11, 20257.577.827.577.827.823.17%3,100
Sep 10, 20257.907.917.587.587.58-5.32%8,061
Sep 9, 20257.908.017.908.018.011.32%350
Sep 8, 20258.058.087.907.907.90-1.10%728
Sep 5, 20258.068.077.997.997.99-1.06%1,700
Sep 4, 20257.908.087.908.088.082.91%208
Sep 3, 20257.697.877.697.857.851.84%1,100
Sep 2, 20257.777.777.717.717.71-3.07%10
Sep 1, 20257.577.957.577.957.954.55%1,340
Aug 29, 20257.427.607.427.607.601.47%135
Aug 28, 20257.607.647.467.497.49-1.52%3,550
Aug 27, 20258.018.017.617.617.61-4.61%262
Aug 26, 20258.168.377.917.987.98-0.67%4,301
Aug 25, 20258.038.038.038.038.03-0.47%-
Aug 22, 20258.178.178.078.078.07-1.27%2,674
Aug 21, 20257.928.207.928.178.173.05%3,201
Aug 20, 20258.018.067.897.937.93-0.73%8,020
Aug 19, 20257.508.087.507.997.996.53%8,280
Aug 18, 20257.057.527.057.507.507.14%1,802
Aug 15, 20257.347.377.007.007.00-4.63%3,956