HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 5.58
-0.40 (-6.64%)
At close: Feb 11, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.00 | 6.06 | 5.88 | 5.98 | 5.98 | -1.68% | 7,328 |
| Feb 9, 2026 | 6.07 | 6.18 | 6.05 | 6.08 | 6.08 | 3.88% | 12,349 |
| Feb 6, 2026 | 5.95 | 6.05 | 5.85 | 5.85 | 5.85 | -1.70% | 28,639 |
| Feb 5, 2026 | 5.87 | 6.00 | 5.79 | 5.95 | 5.95 | 0.78% | 418,010 |
| Feb 4, 2026 | 5.63 | 5.95 | 5.56 | 5.91 | 5.91 | 5.09% | 96,169 |
| Feb 3, 2026 | 6.13 | 6.14 | 5.60 | 5.62 | 5.62 | -7.26% | 2,663 |
| Feb 2, 2026 | 5.55 | 6.11 | 5.49 | 6.06 | 6.06 | 9.07% | 68,202 |
| Jan 30, 2026 | 5.61 | 5.67 | 5.51 | 5.56 | 5.56 | -2.42% | 10,827 |
| Jan 29, 2026 | 5.78 | 5.79 | 5.63 | 5.70 | 5.70 | -1.89% | 1,641 |
| Jan 28, 2026 | 5.69 | 5.81 | 5.67 | 5.81 | 5.81 | 2.36% | 4,524 |
| Jan 27, 2026 | 5.78 | 5.80 | 5.53 | 5.67 | 5.67 | 1.52% | 237,926 |
| Jan 26, 2026 | 5.61 | 5.78 | 5.57 | 5.59 | 5.59 | 1.25% | 64,549 |
| Jan 23, 2026 | 5.63 | 5.65 | 5.48 | 5.52 | 5.52 | -0.67% | 101,170 |
| Jan 22, 2026 | 5.48 | 5.64 | 5.45 | 5.56 | 5.55 | 3.64% | 77,616 |
| Jan 21, 2026 | 5.37 | 5.41 | 5.20 | 5.36 | 5.36 | -0.48% | 177,433 |
| Jan 20, 2026 | 5.71 | 5.77 | 5.38 | 5.39 | 5.39 | -5.71% | 11,869 |
| Jan 19, 2026 | 5.74 | 5.79 | 5.67 | 5.71 | 5.71 | -1.86% | 1,468 |
| Jan 16, 2026 | 5.86 | 5.87 | 5.69 | 5.82 | 5.82 | -0.89% | 4,249 |
| Jan 15, 2026 | 5.86 | 5.91 | 5.80 | 5.87 | 5.87 | 0.69% | 2,469 |
| Jan 14, 2026 | 5.86 | 5.88 | 5.72 | 5.83 | 5.83 | 0.03% | 528,700 |
| Jan 13, 2026 | 5.71 | 6.01 | 5.68 | 5.83 | 5.83 | 3.26% | 5,129 |
| Jan 12, 2026 | 5.82 | 5.84 | 5.60 | 5.65 | 5.65 | -2.89% | 2,790 |
| Jan 9, 2026 | 5.68 | 5.93 | 5.68 | 5.81 | 5.81 | 1.93% | 6,178 |
| Jan 8, 2026 | 5.73 | 5.73 | 5.61 | 5.70 | 5.70 | -0.58% | 948 |
| Jan 7, 2026 | 5.68 | 5.74 | 5.60 | 5.74 | 5.74 | 1.15% | 8,287 |
| Jan 6, 2026 | 5.66 | 5.70 | 5.54 | 5.67 | 5.67 | 1.36% | 41,560 |
| Jan 5, 2026 | 6.03 | 6.01 | 5.59 | 5.60 | 5.60 | -6.48% | 9,137 |
| Jan 2, 2026 | 6.08 | 6.24 | 5.87 | 5.98 | 5.98 | -0.27% | 155,465 |
| Dec 30, 2025 | 5.77 | 6.18 | 5.77 | 6.00 | 6.00 | 3.48% | 503,546 |
| Dec 29, 2025 | 5.71 | 5.84 | 5.70 | 5.80 | 5.80 | 1.76% | 4,216 |
| Dec 23, 2025 | 5.86 | 5.97 | 5.62 | 5.70 | 5.70 | -3.28% | 17,272 |
| Dec 22, 2025 | 5.82 | 5.92 | 5.74 | 5.89 | 5.89 | 1.57% | 455,747 |
| Dec 19, 2025 | 5.85 | 5.92 | 5.71 | 5.80 | 5.80 | -0.79% | 1,556,660 |
| Dec 18, 2025 | 5.86 | 5.90 | 5.76 | 5.85 | 5.85 | 3.54% | 8,059 |
| Dec 17, 2025 | 5.65 | 5.85 | 5.62 | 5.65 | 5.65 | -0.84% | 87,245 |
| Dec 16, 2025 | 5.67 | 5.91 | 5.65 | 5.69 | 5.69 | 0.21% | 5,042 |
| Dec 15, 2025 | 5.63 | 5.77 | 5.62 | 5.68 | 5.68 | 0.67% | 106,352 |
| 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% | 106,652 |
| 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 |