HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 7.87
+0.16 (2.08%)
Last updated: Sep 3, 2025, 4:32 PM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.06 | 8.07 | 7.99 | 7.99 | - | -1.06% | 1,700 |
| Sep 4, 2025 | 7.90 | 8.08 | 7.90 | 8.08 | - | 2.91% | 208 |
| Sep 3, 2025 | 7.69 | 7.87 | 7.69 | 7.85 | - | 1.84% | 1,100 |
| Sep 2, 2025 | 7.77 | 7.77 | 7.71 | 7.71 | - | -3.07% | 10 |
| Sep 1, 2025 | 7.57 | 7.95 | 7.57 | 7.95 | - | 4.55% | 1,340 |
| Aug 29, 2025 | 7.42 | 7.60 | 7.42 | 7.60 | - | 1.47% | 135 |
| Aug 28, 2025 | 7.60 | 7.64 | 7.46 | 7.49 | - | -1.52% | 3,550 |
| Aug 27, 2025 | 8.01 | 8.01 | 7.61 | 7.61 | - | -4.61% | 262 |
| Aug 26, 2025 | 8.16 | 8.37 | 7.91 | 7.98 | - | -0.67% | 4,301 |
| Aug 25, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | - | -0.47% | - |
| Aug 22, 2025 | 8.17 | 8.17 | 8.07 | 8.07 | - | -1.27% | 2,674 |
| Aug 21, 2025 | 7.92 | 8.20 | 7.92 | 8.17 | - | 3.05% | 3,201 |
| Aug 20, 2025 | 8.01 | 8.06 | 7.89 | 7.93 | - | -0.73% | 8,020 |
| Aug 19, 2025 | 7.50 | 8.08 | 7.50 | 7.99 | - | 6.53% | 8,280 |
| Aug 18, 2025 | 7.05 | 7.52 | 7.05 | 7.50 | - | 7.14% | 1,802 |
| Aug 15, 2025 | 7.34 | 7.37 | 7.00 | 7.00 | - | -4.63% | 3,956 |
| Aug 14, 2025 | 8.17 | 8.21 | 7.18 | 7.34 | - | -12.33% | 30,932 |
| Aug 13, 2025 | 9.03 | 9.03 | 7.99 | 8.37 | - | -7.57% | 7,900 |
| Aug 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | -4.67% | 6 |
| Aug 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2.06% | 6 |
| Aug 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | - | 0.84% | 6 |
| Aug 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | - | 0.15% | 6 |
| Aug 6, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | -1.26% | 6 |
| Aug 5, 2025 | 9.16 | 9.34 | 9.16 | 9.34 | - | 1.35% | 6 |
| Aug 4, 2025 | 9.17 | 9.21 | 9.17 | 9.21 | - | 0.63% | 2 |
| Aug 1, 2025 | 9.17 | 9.17 | 9.15 | 9.15 | - | -1.08% | 1,000 |
| Jul 31, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | - | 1.00% | 43 |
| Jul 30, 2025 | 9.19 | 9.19 | 9.16 | 9.16 | - | 0.75% | 10 |
| Jul 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | -0.39% | 2,568 |
| Jul 28, 2025 | 9.24 | 9.44 | 9.13 | 9.13 | - | -0.52% | 2,568 |
| Jul 25, 2025 | 9.07 | 9.18 | 9.07 | 9.18 | - | 0.46% | 2,208 |
| Jul 24, 2025 | 8.82 | 9.14 | 8.82 | 9.14 | - | 3.91% | 1,800 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | 0.34% | 117 |
| Jul 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | -0.97% | 117 |
| Jul 21, 2025 | 8.61 | 8.85 | 8.61 | 8.85 | - | 1.82% | 117 |
| Jul 18, 2025 | 8.59 | 8.71 | 8.59 | 8.69 | - | 1.33% | 1,732 |
| Jul 17, 2025 | 7.93 | 8.58 | 7.93 | 8.58 | - | 7.33% | 435 |
| Jul 16, 2025 | 8.52 | 8.52 | 7.97 | 7.99 | - | -6.29% | 1,914 |
| Jul 15, 2025 | 8.39 | 8.53 | 8.39 | 8.53 | - | 0.68% | 140 |
| Jul 14, 2025 | 8.43 | 8.47 | 8.43 | 8.47 | - | -1.12% | 16 |
| Jul 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | -1.56% | 2,700 |
| Jul 10, 2025 | 8.75 | 8.79 | 8.70 | 8.70 | - | 0.18% | 2,700 |
| Jul 9, 2025 | 8.61 | 8.68 | 8.61 | 8.68 | - | 0.21% | 1,350 |
| Jul 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | - | -0.28% | 1,500 |
| Jul 7, 2025 | 8.82 | 8.82 | 8.63 | 8.69 | - | -2.77% | 1,500 |
| Jul 4, 2025 | 8.84 | 8.94 | 8.84 | 8.94 | - | 0.27% | 60 |
| Jul 3, 2025 | 8.77 | 9.02 | 8.77 | 8.91 | - | 6.47% | 4,050 |
| Jul 2, 2025 | 8.26 | 8.37 | 8.26 | 8.37 | - | 0.62% | 355 |
| Jul 1, 2025 | 7.90 | 8.32 | 7.90 | 8.32 | - | 5.24% | 3,008 |
| Jun 30, 2025 | 7.95 | 7.95 | 7.91 | 7.91 | - | -1.42% | 100 |