HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 2.821
0.00 (0.00%)
At close: Aug 26, 2026
FRA:HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.61% | - |
| Jul 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.64% | - |
| Jul 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.08% | - |
| Jul 7, 2026 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -2.70% | 3,000 |
| Jul 6, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.40% | 150 |
| Jul 3, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -3.59% | 1,000 |
| Jul 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.68% | - |
| Jul 1, 2026 | 3.91 | 4.26 | 3.91 | 4.24 | 4.24 | 8.03% | 15,000 |
| Jun 30, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -1.63% | 62 |
| Jun 29, 2026 | 3.80 | 4.13 | 3.80 | 3.99 | 3.99 | 4.95% | 11,824 |
| Jun 26, 2026 | 3.81 | 3.81 | 3.68 | 3.80 | 3.80 | -4.40% | 7,820 |
| Jun 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.05% | - |
| Jun 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.15% | - |
| Jun 23, 2026 | 3.88 | 3.98 | 3.88 | 3.97 | 3.97 | -1.90% | 4,000 |
| Jun 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.20% | - |
| Jun 19, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | -0.10% | 1,000 |
| Jun 18, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 500 |