HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 7.87
+0.02 (0.31%)
At close: Oct 29, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 7.11 | 7.25 | 7.10 | 7.22 | 7.22 | 0.28% | 29,916 |
| Oct 2, 2025 | 7.20 | 7.30 | 7.14 | 7.20 | 7.20 | -0.72% | 5,221 |
| Oct 1, 2025 | 7.32 | 7.37 | 7.22 | 7.25 | 7.25 | -1.79% | 416,863 |
| Sep 30, 2025 | 7.21 | 7.46 | 7.14 | 7.38 | 7.38 | 1.29% | 104,549 |
| Sep 29, 2025 | 7.36 | 7.51 | 7.24 | 7.29 | 7.29 | - | 46,472 |
| Sep 26, 2025 | 7.29 | 7.36 | 7.20 | 7.29 | 7.29 | 0.30% | 44,389 |
| Sep 25, 2025 | 7.43 | 7.52 | 7.26 | 7.27 | 7.27 | -1.57% | 128,373 |
| Sep 24, 2025 | 7.32 | 7.52 | 7.30 | 7.38 | 7.38 | -2.20% | 20,765 |
| Sep 23, 2025 | 7.64 | 7.73 | 7.26 | 7.55 | 7.55 | -1.74% | 238,203 |
| Sep 22, 2025 | 7.66 | 7.73 | 7.62 | 7.68 | 7.68 | -0.93% | 3,949 |
| Sep 19, 2025 | 7.93 | 7.95 | 7.67 | 7.76 | 7.76 | 0.66% | 157,089 |
| Sep 18, 2025 | 7.75 | 7.91 | 7.64 | 7.71 | 7.71 | -0.36% | 1,590,457 |
| Sep 17, 2025 | 7.76 | 7.81 | 7.53 | 7.73 | 7.73 | -2.13% | 1,019,726 |
| Sep 16, 2025 | 8.08 | 8.12 | 7.72 | 7.90 | 7.90 | 0.20% | 3,354,191 |
| Sep 15, 2025 | 7.56 | 8.12 | 7.55 | 7.89 | 7.89 | 2.42% | 113,702 |
| Sep 12, 2025 | 7.90 | 7.92 | 7.55 | 7.70 | 7.70 | -1.77% | 300,908 |
| Sep 11, 2025 | 7.55 | 7.94 | 7.54 | 7.84 | 7.84 | 1.32% | 293,126 |
| Sep 10, 2025 | 7.65 | 7.91 | 7.55 | 7.74 | 7.74 | -3.30% | 296,173 |
| Sep 9, 2025 | 8.01 | 8.15 | 7.99 | 8.00 | 8.00 | 0.15% | 113,737 |
| Sep 8, 2025 | 8.09 | 8.21 | 7.94 | 7.99 | 7.99 | -0.13% | 259,398 |
| Sep 5, 2025 | 8.05 | 8.16 | 7.97 | 8.00 | 8.00 | -0.02% | 78,444 |
| Sep 4, 2025 | 7.98 | 8.17 | 7.96 | 8.00 | 8.00 | 1.28% | 11,837 |
| Sep 3, 2025 | 7.76 | 7.94 | 7.75 | 7.90 | 7.90 | 1.70% | 477,566 |
| Sep 2, 2025 | 7.81 | 7.87 | 7.66 | 7.77 | 7.77 | -1.67% | 270,224 |
| Sep 1, 2025 | 7.55 | 8.01 | 7.54 | 7.90 | 7.90 | 3.82% | 279,879 |
| Aug 29, 2025 | 7.42 | 7.66 | 7.40 | 7.61 | 7.61 | 1.79% | 419,016 |
| Aug 28, 2025 | 7.62 | 7.68 | 7.44 | 7.47 | 7.47 | -1.86% | 7,245 |
| Aug 27, 2025 | 7.94 | 7.94 | 7.57 | 7.62 | 7.62 | -3.96% | 36,578 |
| Aug 26, 2025 | 8.24 | 8.39 | 7.92 | 7.93 | 7.93 | -3.97% | 18,886 |
| Aug 25, 2025 | 8.10 | 8.44 | 8.06 | 8.26 | 8.26 | 1.54% | 696,837 |
| Aug 22, 2025 | 8.15 | 8.27 | 8.05 | 8.13 | 8.13 | -0.50% | 7,327 |
| Aug 21, 2025 | 7.92 | 8.23 | 7.90 | 8.17 | 8.17 | 2.23% | 57,262 |