HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 4.188
-0.062 (-1.46%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | - | 0.37% | - |
| Jun 1, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | - | 1,000 |
| May 29, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 1,000 |
| May 28, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 2.62% | 1,000 |
| May 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.40% | - |
| May 26, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -1.64% | 1 |
| May 25, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.21% | - |
| May 22, 2026 | 4.29 | 4.47 | 4.29 | 4.33 | 4.33 | 0.32% | 1,100 |
| May 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.99% | - |
| May 20, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | -0.46% | 2,500 |
| May 19, 2026 | 4.34 | 4.52 | 4.34 | 4.38 | 4.38 | -0.07% | 9,330 |
| May 18, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 7.66% | 6,030 |
| May 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.67% | - |
| May 14, 2026 | 4.01 | 4.14 | 4.01 | 4.14 | 4.14 | 3.47% | 4,166 |
| May 13, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.57% | 200 |
| May 12, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | 0.45% | 8,600 |
| May 11, 2026 | 3.93 | 4.01 | 3.93 | 4.01 | 4.01 | -2.20% | 371 |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.43% | - |
| May 7, 2026 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -12.36% | 470 |
| May 6, 2026 | 4.60 | 4.79 | 4.60 | 4.79 | 4.79 | 8.13% | 350 |
| May 5, 2026 | 4.61 | 4.61 | 4.40 | 4.43 | 4.43 | -5.04% | 5,145 |
| May 4, 2026 | 4.64 | 4.85 | 4.64 | 4.67 | 4.67 | 6.63% | 6,911 |
| Apr 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.26% | - |
| Apr 29, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.63% | - |
| Apr 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.83% | - |
| Apr 27, 2026 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | 1.14% | 800 |
| Apr 24, 2026 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | 3.53% | 20 |
| 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 |