HelloFresh SE (FRA:HFG0)
Germany · Delayed Price · Currency is EUR 0.8600
-0.0050 (-0.58%)
At close: Mar 27, 2026
FRA:HFG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Mar 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.99% | - |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 8.77% | - |
| Mar 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 10.32% | - |
| Mar 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -11.93% | - |
| Mar 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | - |
| Mar 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -19.63% | - |
| Mar 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Mar 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Mar 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Mar 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Mar 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.54% | - |
| Mar 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Mar 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Mar 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 9.64% | - |
| Mar 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -12.83% | - |
| Feb 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Feb 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| 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% | - |