HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 5.58
-0.16 (-2.72%)
At close: Jan 30, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | -0.48% | 1,015 |
| Jan 15, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.07% | - |
| Jan 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% | 85 |
| Jan 13, 2026 | 5.68 | 5.92 | 5.68 | 5.83 | 5.83 | 3.92% | 1,034 |
| Jan 12, 2026 | 5.74 | 5.75 | 5.61 | 5.61 | 5.61 | -3.48% | 4,475 |
| Jan 9, 2026 | 5.72 | 5.93 | 5.72 | 5.81 | 5.81 | 2.11% | 4,500 |
| Jan 8, 2026 | 5.71 | 5.75 | 5.69 | 5.69 | 5.69 | -0.45% | 325 |
| Jan 7, 2026 | 5.71 | 5.72 | 5.63 | 5.72 | 5.72 | 1.13% | 1,175 |
| Jan 6, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.96% | 350 |
| Jan 5, 2026 | 5.92 | 5.92 | 5.60 | 5.60 | 5.60 | -5.57% | 2,014 |
| Jan 2, 2026 | 6.21 | 6.21 | 5.93 | 5.93 | 5.93 | 0.14% | 28,200 |
| Dec 30, 2025 | 5.76 | 5.92 | 5.76 | 5.92 | 5.92 | 2.99% | 3,800 |
| Dec 29, 2025 | 5.69 | 5.76 | 5.69 | 5.75 | 5.75 | 0.35% | 1,395 |
| Dec 23, 2025 | 5.88 | 5.88 | 5.73 | 5.73 | 5.73 | -1.24% | 1,750 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.41% | 1,600 |
| Dec 19, 2025 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 0.17% | 1,000 |
| Dec 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.78% | - |
| Dec 17, 2025 | 5.66 | 5.86 | 5.66 | 5.86 | 5.86 | -0.48% | 3,000 |
| Dec 16, 2025 | 5.54 | 5.89 | 5.54 | 5.89 | 5.89 | 4.73% | 4,000 |
| Dec 15, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.11% | - |
| Dec 12, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.81% | 1,000 |
| Dec 11, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.54% | - |
| Dec 10, 2025 | 5.61 | 5.66 | 5.58 | 5.66 | 5.66 | 0.57% | 1,300 |
| Dec 9, 2025 | 5.63 | 5.64 | 5.60 | 5.63 | 5.63 | -6.57% | 11,443 |
| Dec 8, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.56% | - |
| Dec 5, 2025 | 5.94 | 6.09 | 5.94 | 6.06 | 6.06 | -0.13% | 1,007 |
| Dec 4, 2025 | 5.97 | 6.07 | 5.97 | 6.07 | 6.07 | 1.81% | 40 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.65% | 1,000 |
| Dec 2, 2025 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | -1.43% | 350 |
| Dec 1, 2025 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | 0.10% | 2,237 |
| Nov 28, 2025 | 5.82 | 6.14 | 5.82 | 6.14 | 6.14 | 6.89% | 2,046 |
| Nov 27, 2025 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | 2.50% | 5,020 |
| Nov 26, 2025 | 5.52 | 5.60 | 5.50 | 5.60 | 5.60 | 3.01% | 546 |
| Nov 25, 2025 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | 1.45% | 3,000 |
| Nov 24, 2025 | 5.31 | 5.43 | 5.31 | 5.36 | 5.36 | 1.32% | 1,901 |
| Nov 21, 2025 | 5.21 | 5.29 | 5.20 | 5.29 | 5.29 | 0.15% | 830 |
| Nov 20, 2025 | 5.59 | 5.66 | 5.28 | 5.28 | 5.28 | -3.96% | 2,500 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.45% | - |
| Nov 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.95% | 700 |
| Nov 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.69% | - |