HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 5.96
-0.18 (-2.96%)
Last updated: Dec 2, 2025, 10:27 AM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 5.86 | 5.86 | 5.75 | 5.79 | 5.79 | -0.99% | 2,436 |
| Nov 13, 2025 | 5.94 | 5.94 | 5.85 | 5.85 | 5.85 | -1.85% | 500 |
| Nov 12, 2025 | 5.81 | 5.99 | 5.81 | 5.96 | 5.96 | 4.45% | 4,950 |
| Nov 11, 2025 | 5.84 | 5.84 | 5.71 | 5.71 | 5.71 | -2.89% | 2,300 |
| Nov 10, 2025 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 2.44% | 3,788 |
| Nov 7, 2025 | 5.90 | 5.96 | 5.70 | 5.74 | 5.74 | -3.79% | 4,390 |
| Nov 6, 2025 | 6.32 | 6.34 | 5.49 | 5.96 | 5.96 | -6.05% | 48,600 |
| Nov 5, 2025 | 6.91 | 6.91 | 6.32 | 6.35 | 6.35 | -8.87% | 13,480 |
| Nov 4, 2025 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -3.36% | 20 |
| Nov 3, 2025 | 7.02 | 7.21 | 6.96 | 7.21 | 7.21 | 2.24% | 2,275 |
| Oct 31, 2025 | 7.13 | 7.19 | 7.05 | 7.05 | 7.05 | -0.79% | 2,200 |
| Oct 30, 2025 | 7.42 | 7.49 | 7.10 | 7.10 | 7.10 | -2.90% | 1,600 |
| Oct 29, 2025 | 7.75 | 7.75 | 7.32 | 7.32 | 7.32 | -6.49% | 1,135 |
| Oct 28, 2025 | 7.58 | 7.87 | 7.58 | 7.82 | 7.82 | 2.76% | 25,100 |
| Oct 27, 2025 | 7.55 | 7.64 | 7.55 | 7.61 | 7.61 | 2.31% | 3,407 |
| Oct 24, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.77% | 90 |
| Oct 23, 2025 | 7.36 | 7.54 | 7.36 | 7.50 | 7.50 | 1.63% | 3,310 |
| Oct 22, 2025 | 7.08 | 7.45 | 7.08 | 7.38 | 7.38 | 2.24% | 2,790 |
| Oct 21, 2025 | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | 2.12% | 150 |
| Oct 20, 2025 | 7.13 | 7.13 | 7.05 | 7.07 | 7.07 | -0.48% | 3,300 |
| Oct 17, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -1.93% | 20 |
| Oct 16, 2025 | 7.27 | 7.34 | 7.24 | 7.24 | 7.24 | -2.29% | 2,238 |
| Oct 15, 2025 | 7.56 | 7.56 | 7.41 | 7.41 | 7.41 | -1.17% | 150 |
| Oct 14, 2025 | 7.35 | 7.58 | 7.35 | 7.50 | 7.50 | 2.85% | 2,000 |
| Oct 13, 2025 | 7.49 | 7.49 | 7.29 | 7.29 | 7.29 | -2.30% | 200 |
| Oct 10, 2025 | 7.72 | 7.72 | 7.46 | 7.46 | 7.46 | -4.14% | 130 |
| Oct 9, 2025 | 7.36 | 7.86 | 7.36 | 7.79 | 7.79 | 7.54% | 10,120 |
| Oct 8, 2025 | 7.03 | 7.24 | 7.03 | 7.24 | 7.24 | 3.25% | 8,130 |
| Oct 7, 2025 | 7.25 | 7.33 | 6.88 | 7.01 | 7.01 | -4.52% | 4,300 |
| Oct 6, 2025 | 7.21 | 7.34 | 7.17 | 7.34 | 7.34 | 2.46% | 5,730 |
| Oct 3, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.75% | - |
| Oct 2, 2025 | 7.27 | 7.27 | 7.15 | 7.22 | 7.22 | -1.28% | 2,320 |
| Oct 1, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.03% | - |
| Sep 30, 2025 | 7.27 | 7.39 | 7.27 | 7.39 | 7.39 | 1.20% | 505 |
| Sep 29, 2025 | 7.33 | 7.35 | 7.28 | 7.30 | 7.30 | 0.94% | 11,373 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | -0.47% | 950 |
| Sep 25, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -2.73% | 1,690 |
| Sep 24, 2025 | 7.37 | 7.47 | 7.37 | 7.47 | 7.47 | -0.35% | 150 |
| Sep 23, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -2.39% | 200 |