HelloFresh SE (FRA:HFG0)
Germany · Delayed Price · Currency is EUR 1.430
+0.080 (5.93%)
Last updated: Dec 1, 2025, 8:05 AM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.76% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -9.76% | - |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Nov 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.80% | - |
| Oct 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Oct 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Oct 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | - |
| Oct 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Oct 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Oct 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Oct 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.46% | - |
| Oct 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | - |
| Oct 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | - |
| Oct 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Oct 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -10.47% | - |
| Oct 6, 2025 | 1.69 | 1.91 | 1.69 | 1.91 | 1.91 | 13.02% | 8 |
| Oct 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |