HelloFresh SE (FRA:HFG0)
Germany · Delayed Price · Currency is EUR 0.8600
-0.0350 (-3.91%)
Last updated: Jun 26, 2026, 8:01 AM CET
FRA:HFG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | - |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Jun 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Jun 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.83% | - |
| Jun 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jun 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Jun 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Jun 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Jun 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Jun 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Jun 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | - |
| Jun 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Jun 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Jun 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Jun 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Jun 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Jun 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.66% | - |
| Jun 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.54% | - |
| Jun 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Jun 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.59% | - |
| May 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| May 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| May 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.59% | - |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | - |
| May 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.66% | - |
| May 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.80% | - |
| May 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | - |
| May 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| May 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | - |
| May 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.25% | - |
| May 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.86% | - |
| May 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.09% | - |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.08% | - |
| May 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| May 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Apr 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Apr 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.88% | - |
| Apr 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| Apr 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.83% | - |
| Apr 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Apr 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Apr 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.03% | - |