HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 5.81
+0.12 (2.11%)
At close: Jan 9, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |