HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 4.491
+0.153 (3.53%)
Last updated: Apr 24, 2026, 9:02 AM CET
FRA:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.35 | 4.49 | 4.35 | 4.49 | - | 3.53% | - |
| Apr 23, 2026 | 4.50 | 4.51 | 4.34 | 4.34 | 4.34 | -5.26% | 7,650 |
| Apr 22, 2026 | 4.73 | 4.73 | 4.58 | 4.58 | 4.58 | -1.74% | 5,552 |
| Apr 21, 2026 | 4.49 | 4.66 | 4.49 | 4.66 | 4.66 | 3.93% | 3,220 |
| Apr 20, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -2.52% | 3,112 |
| Apr 17, 2026 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 5.50% | 520 |
| Apr 16, 2026 | 4.05 | 4.36 | 4.05 | 4.36 | 4.36 | 6.81% | 20,773 |
| Apr 15, 2026 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | 3.87% | 5,000 |
| Apr 14, 2026 | 3.78 | 3.93 | 3.78 | 3.93 | 3.93 | 2.85% | 360 |
| Apr 13, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -4.33% | 1,200 |
| Apr 10, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 1.11% | 300 |
| Apr 9, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -0.13% | 1,060 |
| Apr 8, 2026 | 4.20 | 4.20 | 3.96 | 3.96 | 3.96 | -2.68% | 1,955 |
| Apr 7, 2026 | 3.87 | 4.06 | 3.87 | 4.06 | 4.06 | 5.64% | 40 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -1.36% | 104 |
| Apr 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.21% | 40 |
| Mar 31, 2026 | 3.87 | 4.00 | 3.87 | 3.89 | 3.89 | -1.09% | 300 |
| Mar 30, 2026 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 2.50% | 300 |
| Mar 27, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.90% | 1,000 |
| Mar 26, 2026 | 3.86 | 3.93 | 3.84 | 3.87 | 3.87 | -0.69% | 10,900 |
| Mar 25, 2026 | 4.08 | 4.08 | 3.84 | 3.90 | 3.90 | -3.94% | 4,000 |
| Mar 24, 2026 | 3.79 | 4.06 | 3.79 | 4.06 | 4.06 | 9.20% | 1,173 |
| Mar 23, 2026 | 3.51 | 3.72 | 3.49 | 3.72 | 3.72 | 3.59% | 3,204 |
| Mar 20, 2026 | 3.89 | 3.89 | 3.58 | 3.59 | 3.59 | -8.39% | 5,045 |
| Mar 19, 2026 | 3.82 | 3.93 | 3.82 | 3.92 | 3.92 | 1.48% | 4,590 |
| Mar 18, 2026 | 4.61 | 4.61 | 3.80 | 3.86 | 3.86 | -17.30% | 35,581 |
| Mar 17, 2026 | 4.70 | 4.70 | 4.59 | 4.67 | 4.67 | -1.68% | 4,000 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.06% | 1,000 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.71% | - |
| Mar 12, 2026 | 4.61 | 4.80 | 4.61 | 4.77 | 4.77 | 0.63% | 11,646 |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.88% | - |
| Mar 10, 2026 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -4.11% | 1,000 |
| Mar 9, 2026 | 4.83 | 4.98 | 4.83 | 4.98 | 4.98 | 0.32% | 8,070 |
| Mar 6, 2026 | 4.90 | 4.98 | 4.90 | 4.97 | 4.97 | -0.28% | 4,900 |
| Mar 5, 2026 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | 5.75% | 8,041 |
| Mar 4, 2026 | 4.77 | 4.86 | 4.71 | 4.71 | 4.71 | -1.98% | 5,613 |
| Mar 3, 2026 | 4.65 | 4.81 | 4.65 | 4.81 | 4.81 | 2.06% | 9,410 |
| Mar 2, 2026 | 4.54 | 4.71 | 4.54 | 4.71 | 4.71 | -3.39% | 235 |
| Feb 27, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.29% | - |
| Feb 26, 2026 | 4.75 | 4.89 | 4.73 | 4.89 | 4.89 | 3.04% | 15,003 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -1.17% | 3 |
| Feb 24, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.85% | 115 |
| Feb 23, 2026 | 4.93 | 4.93 | 4.80 | 4.84 | 4.84 | -2.60% | 1,200 |
| 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 |