HelloFresh SE (FRA:HFG0)
Germany · Delayed Price · Currency is EUR 1.280
0.00 (0.00%)
Last updated: Jan 26, 2026, 8:06 AM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Dec 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.93% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Nov 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.87% | - |
| Nov 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Nov 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |