HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 3.799
-0.175 (-4.40%)
At close: Jun 26, 2026
FRA:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.81 | 3.81 | 3.68 | 3.68 | - | -7.40% | - |
| 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 |
| Jun 17, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 0.02% | 200 |
| Jun 16, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.06% | 750 |
| Jun 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.07% | - |
| Jun 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | 500 |
| Jun 11, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | -1.77% | 10 |
| Jun 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.14% | - |
| Jun 9, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | -2.14% | 1,000 |
| Jun 8, 2026 | 4.13 | 4.26 | 4.08 | 4.26 | 4.26 | 4.16% | 1,206 |
| Jun 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.94% | - |
| Jun 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.27% | - |
| Jun 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.46% | - |
| Jun 2, 2026 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -2.52% | 400 |
| 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 |