HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 2.697
-0.010 (-0.37%)
At close: Sep 18, 2026
FRA:HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 1,000 |
| Sep 17, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.07% | - |
| Sep 16, 2026 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | -2.17% | 500 |
| Sep 15, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.04% | - |
| Sep 14, 2026 | 2.70 | 2.77 | 2.70 | 2.77 | 2.77 | -1.25% | 300 |
| Sep 11, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.88% | 964 |
| Sep 10, 2026 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | 0.42% | 10,100 |
| Sep 9, 2026 | 2.72 | 2.87 | 2.72 | 2.87 | 2.87 | 4.21% | 16,600 |
| Sep 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.25% | - |
| Sep 7, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 6.24% | - |
| Sep 4, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.53% | - |
| Sep 3, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.72% | 1,040 |
| Sep 2, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -4.62% | 15,511 |
| Sep 1, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.72% | 100 |
| Aug 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.58% | - |
| Aug 28, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.10% | - |
| Aug 27, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | - |
| Aug 26, 2026 | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | - | 2,200 |
| Aug 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.18% | - |
| Aug 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.57% | - |
| Aug 21, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.66% | 12 |
| Aug 20, 2026 | 2.94 | 2.95 | 2.89 | 2.89 | 2.89 | -3.67% | 1,280 |
| Aug 19, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.04% | 901 |
| Aug 18, 2026 | 3.06 | 3.06 | 2.97 | 2.97 | 2.97 | -4.01% | 5,200 |
| Aug 17, 2026 | 3.12 | 3.15 | 3.09 | 3.09 | 3.09 | -1.15% | 4,510 |
| Aug 14, 2026 | 3.27 | 3.32 | 3.09 | 3.13 | 3.13 | -6.85% | 15,009 |
| Aug 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.87% | - |
| Aug 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.45% | - |
| Aug 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.69% | 80 |
| Aug 10, 2026 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 1.00% | 80 |
| Aug 7, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -0.35% | 22 |
| Aug 6, 2026 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 0.41% | 20 |
| Aug 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.22% | - |
| Aug 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.79% | - |
| Aug 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.22% | - |
| Jul 31, 2026 | 3.59 | 3.59 | 3.44 | 3.45 | 3.45 | -2.92% | 550 |
| Jul 30, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | 3.46% | 1,050 |
| Jul 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.66% | - |
| Jul 28, 2026 | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | 0.76% | 2,503 |
| Jul 27, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -0.32% | 1,000 |
| Jul 24, 2026 | 3.46 | 3.46 | 3.40 | 3.45 | 3.45 | -1.54% | 6,015 |
| Jul 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jul 22, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -2.19% | 2,360 |
| Jul 21, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -4.26% | 1,071 |
| Jul 20, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 1.62% | 8,000 |
| Jul 17, 2026 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 2.15% | 26,009 |
| Jul 16, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 1.37% | 4,390 |
| Jul 15, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | - | 700 |
| Jul 14, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -2.48% | 2,700 |
| Jul 13, 2026 | 3.53 | 3.66 | 3.50 | 3.66 | 3.66 | -1.66% | 5,295 |