HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 9.15
-0.10 (-1.08%)
At close: Aug 1, 2025, 10:00 PM CET
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | - | 1.00% | 3 |
| 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 |
| Jun 27, 2025 | 8.15 | 8.15 | 7.92 | 8.02 | - | -0.99% | 1,125 |
| Jun 26, 2025 | 7.87 | 8.10 | 7.87 | 8.10 | - | 2.02% | 250 |
| Jun 25, 2025 | 8.08 | 8.14 | 7.92 | 7.94 | - | -2.02% | 240 |
| Jun 24, 2025 | 8.13 | 8.13 | 8.10 | 8.10 | - | 0.45% | 500 |
| Jun 23, 2025 | 8.06 | 8.07 | 7.93 | 8.07 | - | -3.05% | 2,976 |
| Jun 20, 2025 | 8.24 | 8.32 | 8.24 | 8.32 | - | -0.76% | 1,500 |
| Jun 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | - | -0.50% | - |
| Jun 18, 2025 | 8.54 | 8.54 | 8.37 | 8.43 | - | -2.02% | 2,817 |
| Jun 17, 2025 | 8.61 | 8.61 | 8.60 | 8.60 | - | -2.58% | 15 |
| Jun 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | -1.12% | - |
| Jun 13, 2025 | 9.03 | 9.03 | 8.93 | 8.93 | - | -3.48% | 145 |
| Jun 12, 2025 | 9.37 | 9.37 | 9.25 | 9.25 | - | -1.85% | 50 |
| Jun 11, 2025 | 9.43 | 9.52 | 9.32 | 9.43 | - | 0.58% | 5,397 |
| Jun 10, 2025 | 9.31 | 9.38 | 9.31 | 9.37 | - | 0.71% | 400 |
| Jun 9, 2025 | 9.47 | 9.47 | 9.31 | 9.31 | - | -1.73% | 141 |
| Jun 6, 2025 | 9.80 | 9.80 | 9.47 | 9.47 | - | -2.35% | 832 |
| Jun 5, 2025 | 10.02 | 10.02 | 9.70 | 9.70 | - | -3.69% | 2,425 |
| Jun 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | - | -1.27% | - |
| Jun 3, 2025 | 10.80 | 10.80 | 10.04 | 10.20 | - | -1.40% | 951 |
| Jun 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -1.99% | - |
| May 30, 2025 | 10.57 | 10.57 | 10.56 | 10.56 | - | -1.86% | 900 |
| May 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 0.33% | - |
| May 28, 2025 | 11.00 | 11.18 | 10.72 | 10.72 | - | -3.42% | 1,909 |
| May 27, 2025 | 10.82 | 11.10 | 10.82 | 11.10 | - | 2.49% | 2,910 |
| May 26, 2025 | 10.94 | 10.94 | 10.83 | 10.83 | - | 0.56% | 320 |
| May 23, 2025 | 10.65 | 10.77 | 10.65 | 10.77 | - | 1.60% | 1,130 |