HelloFresh SE (FRA:HFG0)
Germany · Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
At close: Feb 20, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Feb 17, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.88% | 100 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Feb 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.30% | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.19% | - |
| Feb 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Feb 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Feb 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Feb 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | - |
| Feb 4, 2026 | 1.31 | 1.50 | 1.31 | 1.50 | 1.50 | 6.38% | 99 |
| Feb 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 11.02% | - |
| Feb 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Jan 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Jan 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Jan 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | - |
| Jan 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jan 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jan 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.64% | - |
| Jan 20, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 6.82% | 10 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jan 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Jan 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Jan 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Jan 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jan 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jan 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Jan 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Jan 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Jan 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | - |
| Dec 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -12.90% | - |
| Dec 29, 2025 | 1.32 | 1.55 | 1.32 | 1.55 | 1.55 | 11.51% | 20 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -9.74% | - |
| Dec 22, 2025 | 1.36 | 1.54 | 1.36 | 1.54 | 1.54 | 13.24% | 76 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | - |
| Dec 17, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 40 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Dec 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Dec 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -7.75% | - |
| Dec 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |