HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 4.970
-0.056 (-1.11%)
At close: Feb 20, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -1.11% | 1,000 |
| Feb 19, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.64% | 1,500 |
| Feb 18, 2026 | 5.00 | 5.12 | 4.90 | 5.11 | 5.11 | 0.99% | 12,800 |
| Feb 17, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -1.09% | 3,000 |
| Feb 16, 2026 | 5.19 | 5.20 | 5.05 | 5.12 | 5.12 | -2.81% | 4,820 |
| Feb 13, 2026 | 5.05 | 5.26 | 5.02 | 5.26 | 5.26 | 2.89% | 1,700 |
| Feb 12, 2026 | 5.57 | 5.59 | 4.93 | 5.12 | 5.12 | -8.18% | 10,390 |
| Feb 11, 2026 | 5.94 | 5.94 | 5.49 | 5.57 | 5.57 | -6.82% | 2,905 |
| Feb 10, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | -3.08% | 1,000 |
| Feb 9, 2026 | 6.03 | 6.17 | 6.03 | 6.17 | 6.17 | 2.15% | 10,577 |
| Feb 6, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 1.85% | 207 |
| Feb 5, 2026 | 5.79 | 5.99 | 5.79 | 5.93 | 5.93 | -0.34% | 2,050 |
| Feb 4, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 5.87% | 2,050 |
| Feb 3, 2026 | 6.03 | 6.03 | 5.60 | 5.62 | 5.62 | -6.43% | 4,756 |
| Feb 2, 2026 | 5.50 | 6.02 | 5.50 | 6.01 | 6.01 | 7.71% | 14,460 |
| 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% | - |