HelloFresh SE (FRA:HFG)
Germany · Delayed Price · Currency is EUR 3.669
-0.091 (-2.42%)
Last updated: Jul 21, 2026, 8:00 AM CET
FRA:HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |