HelloFresh SE (FRA:HFG)
Germany flag Germany · Delayed Price · Currency is EUR
7.39
+0.09 (1.20%)
At close: Sep 30, 2025

HelloFresh SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20258.178.217.187.347.34-12.33%30,932
Aug 13, 20259.039.037.998.378.37-7.57%7,900
Aug 12, 20259.069.069.069.069.06-4.67%-
Aug 11, 20259.509.509.509.509.502.06%-
Aug 8, 20259.319.319.319.319.310.84%-
Aug 7, 20259.239.239.239.239.230.15%-
Aug 6, 20259.229.229.229.229.22-1.26%-
Aug 5, 20259.169.349.169.349.341.35%6
Aug 4, 20259.179.219.179.219.210.63%2
Aug 1, 20259.179.179.159.159.15-1.08%1,000
Jul 31, 20259.109.259.109.259.251.00%43
Jul 30, 20259.199.199.169.169.160.75%10
Jul 29, 20259.099.099.099.099.09-0.39%-
Jul 28, 20259.249.449.139.139.13-0.52%2,568
Jul 25, 20259.079.189.079.189.180.46%2,208
Jul 24, 20258.829.148.829.149.143.91%1,800
Jul 23, 20258.798.798.798.798.790.34%-
Jul 22, 20258.768.768.768.768.76-0.97%-