HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 5.64
+0.04 (0.79%)
At close: Dec 12, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.65 | 5.74 | 5.61 | 5.64 | 5.64 | 0.79% | 4,138 |
| Dec 11, 2025 | 5.56 | 5.62 | 5.50 | 5.60 | 5.60 | 1.01% | 106,649 |
| Dec 10, 2025 | 5.68 | 5.70 | 5.52 | 5.54 | 5.54 | -2.10% | 528,483 |
| Dec 9, 2025 | 5.51 | 5.71 | 5.26 | 5.66 | 5.66 | -5.62% | 1,250,346 |
| Dec 8, 2025 | 6.03 | 6.07 | 5.84 | 6.00 | 6.00 | - | 2,120,629 |
| Dec 5, 2025 | 5.99 | 6.08 | 5.95 | 6.00 | 6.00 | 0.54% | 98,330 |
| Dec 4, 2025 | 6.04 | 6.19 | 5.95 | 5.97 | 5.97 | 0.61% | 817,155 |
| Dec 3, 2025 | 6.00 | 6.08 | 5.85 | 5.93 | 5.93 | -1.13% | 578,592 |
| Dec 2, 2025 | 5.93 | 6.06 | 5.88 | 6.00 | 6.00 | -1.74% | 457,349 |
| Dec 1, 2025 | 6.16 | 6.25 | 5.91 | 6.11 | 6.11 | -1.23% | 659,531 |
| Nov 28, 2025 | 5.84 | 6.21 | 5.83 | 6.18 | 6.18 | 5.57% | 7,680 |
| Nov 27, 2025 | 5.78 | 5.89 | 5.74 | 5.86 | 5.86 | 2.85% | 5,490 |
| Nov 26, 2025 | 5.54 | 5.72 | 5.51 | 5.69 | 5.69 | 3.79% | 7,207 |
| Nov 25, 2025 | 5.37 | 5.50 | 5.31 | 5.49 | 5.49 | 3.31% | 6,257 |
| Nov 24, 2025 | 5.40 | 5.43 | 5.30 | 5.31 | 5.31 | -0.30% | 23,306 |
| Nov 21, 2025 | 5.30 | 5.44 | 5.23 | 5.33 | 5.33 | -0.11% | 134,797 |
| Nov 20, 2025 | 5.64 | 5.65 | 5.33 | 5.33 | 5.33 | -4.17% | 48,912 |
| Nov 19, 2025 | 5.55 | 5.64 | 5.54 | 5.56 | 5.56 | -1.52% | 4,792 |
| Nov 18, 2025 | 5.69 | 5.78 | 5.49 | 5.65 | 5.65 | -2.11% | 189,738 |
| Nov 17, 2025 | 5.73 | 5.83 | 5.73 | 5.77 | 5.77 | -0.62% | 3,721 |
| Nov 14, 2025 | 5.81 | 5.82 | 5.71 | 5.81 | 5.81 | -2.21% | 97,110 |
| Nov 13, 2025 | 5.93 | 6.03 | 5.84 | 5.94 | 5.94 | 1.11% | 32,364 |
| Nov 12, 2025 | 5.87 | 6.00 | 5.83 | 5.87 | 5.87 | 1.42% | 21,331 |
| Nov 11, 2025 | 5.83 | 5.83 | 5.64 | 5.79 | 5.79 | -0.28% | 13,695 |
| Nov 10, 2025 | 5.84 | 5.98 | 5.68 | 5.81 | 5.81 | 1.08% | 22,304 |
| Nov 7, 2025 | 6.04 | 6.07 | 5.68 | 5.75 | 5.75 | -4.27% | 84,136 |
| Nov 6, 2025 | 6.31 | 6.39 | 5.35 | 6.00 | 6.00 | -5.06% | 432,219 |
| Nov 5, 2025 | 6.86 | 6.87 | 6.29 | 6.32 | 6.32 | -9.41% | 84,843 |
| Nov 4, 2025 | 7.06 | 7.10 | 6.91 | 6.98 | 6.98 | -2.42% | 336,255 |
| Nov 3, 2025 | 6.97 | 7.22 | 6.86 | 7.15 | 7.15 | 1.88% | 349,254 |
| Oct 31, 2025 | 7.07 | 7.15 | 6.78 | 7.02 | 7.02 | -3.61% | 37,938 |
| Oct 30, 2025 | 7.24 | 7.69 | 7.01 | 7.28 | 7.28 | -7.51% | 369,379 |
| Oct 29, 2025 | 7.80 | 7.91 | 7.33 | 7.87 | 7.87 | 0.31% | 796,503 |
| Oct 28, 2025 | 7.70 | 7.89 | 7.59 | 7.85 | 7.85 | 2.88% | 30,978 |
| Oct 27, 2025 | 7.60 | 7.71 | 7.49 | 7.63 | 7.63 | 0.93% | 107,583 |
| Oct 24, 2025 | 7.50 | 7.56 | 7.41 | 7.56 | 7.56 | 1.02% | 13,125 |
| Oct 23, 2025 | 7.44 | 7.56 | 7.38 | 7.48 | 7.48 | 0.75% | 17,684 |
| Oct 22, 2025 | 7.08 | 7.44 | 7.04 | 7.43 | 7.43 | 3.80% | 27,183 |
| Oct 21, 2025 | 7.22 | 7.29 | 7.10 | 7.16 | 7.16 | 0.70% | 43,726 |
| Oct 20, 2025 | 7.18 | 7.18 | 6.88 | 7.11 | 7.11 | -0.03% | 18,211 |
| Oct 17, 2025 | 7.08 | 7.16 | 7.05 | 7.11 | 7.11 | -2.34% | 9,431 |
| Oct 16, 2025 | 7.42 | 7.47 | 7.22 | 7.28 | 7.28 | -1.62% | 24,773 |
| Oct 15, 2025 | 7.56 | 7.56 | 7.25 | 7.40 | 7.40 | -1.73% | 18,084 |
| Oct 14, 2025 | 7.35 | 7.61 | 7.33 | 7.53 | 7.53 | 1.98% | 205,580 |
| Oct 13, 2025 | 7.46 | 7.59 | 7.29 | 7.38 | 7.38 | -0.97% | 30,761 |
| Oct 10, 2025 | 7.73 | 7.85 | 7.45 | 7.45 | 7.45 | 0.92% | 12,797 |
| Oct 9, 2025 | 7.40 | 7.90 | 7.37 | 7.39 | 7.39 | 4.80% | 1,311,126 |
| Oct 8, 2025 | 7.00 | 7.24 | 6.95 | 7.05 | 7.05 | 1.00% | 1,287,803 |
| Oct 7, 2025 | 7.29 | 7.30 | 6.77 | 6.98 | 6.98 | -4.67% | 691,825 |
| Oct 6, 2025 | 7.13 | 7.46 | 7.13 | 7.32 | 7.32 | 1.39% | 26,793 |