HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 9.21
-0.04 (-0.39%)
At close: Aug 1, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.21 | 9.43 | 9.14 | 9.21 | 9.21 | -0.39% | 1,022 |
| Jul 31, 2025 | 9.21 | 9.29 | 9.14 | 9.25 | 9.25 | 0.83% | 3,180 |
| Jul 30, 2025 | 9.17 | 9.28 | 9.11 | 9.17 | 9.17 | -0.11% | 20,137 |
| Jul 29, 2025 | 9.09 | 9.24 | 9.08 | 9.18 | 9.18 | 0.33% | 1,623 |
| Jul 28, 2025 | 9.27 | 9.48 | 9.15 | 9.15 | 9.15 | -0.31% | 5,872 |
| Jul 25, 2025 | 9.17 | 9.20 | 9.05 | 9.18 | 9.18 | 1.17% | 3,911 |
| Jul 24, 2025 | 8.88 | 9.15 | 8.86 | 9.07 | 9.07 | 3.02% | 11,672 |
| Jul 23, 2025 | 8.79 | 8.95 | 8.76 | 8.81 | 8.81 | 0.66% | 711 |
| Jul 22, 2025 | 8.79 | 8.83 | 8.65 | 8.75 | 8.75 | -1.15% | 1,616 |
| Jul 21, 2025 | 8.68 | 8.85 | 8.66 | 8.85 | 8.85 | 0.80% | 4,132 |
| Jul 18, 2025 | 8.65 | 8.82 | 8.59 | 8.78 | 8.78 | 1.83% | 5,139 |
| Jul 17, 2025 | 7.94 | 8.63 | 7.94 | 8.62 | 8.62 | 10.73% | 39,056 |
| Jul 16, 2025 | 8.46 | 8.61 | 7.77 | 7.79 | 7.79 | -8.83% | 18,997 |
| Jul 15, 2025 | 8.49 | 8.67 | 8.42 | 8.54 | 8.54 | 1.40% | 4,440 |
| Jul 14, 2025 | 8.34 | 8.54 | 8.34 | 8.42 | 8.42 | -0.61% | 1,252 |
| Jul 11, 2025 | 8.55 | 8.63 | 8.46 | 8.48 | 8.48 | -1.17% | 3,772 |
| Jul 10, 2025 | 8.75 | 8.89 | 8.54 | 8.58 | 8.58 | -1.24% | 7,360 |
| Jul 9, 2025 | 8.67 | 8.79 | 8.62 | 8.68 | 8.68 | -0.16% | 132,024 |
| Jul 8, 2025 | 8.77 | 8.88 | 8.64 | 8.70 | 8.70 | -0.16% | 9,166 |
| Jul 7, 2025 | 8.80 | 8.80 | 8.59 | 8.71 | 8.71 | -1.89% | 10,039 |
| Jul 4, 2025 | 8.92 | 8.97 | 8.84 | 8.88 | 8.88 | -1.25% | 3,024 |
| Jul 3, 2025 | 8.86 | 9.08 | 8.77 | 8.99 | 8.99 | 2.81% | 10,453 |
| Jul 2, 2025 | 8.33 | 8.84 | 8.29 | 8.75 | 8.75 | 7.38% | 25,748 |
| Jul 1, 2025 | 7.94 | 8.27 | 7.90 | 8.15 | 8.15 | 2.56% | 79,628 |
| Jun 30, 2025 | 8.00 | 8.01 | 7.87 | 7.94 | 7.94 | -0.03% | 3,050 |
| Jun 27, 2025 | 8.16 | 8.21 | 7.83 | 7.94 | 7.94 | -1.95% | 134,748 |
| Jun 26, 2025 | 7.87 | 8.13 | 7.85 | 8.10 | 8.10 | 2.77% | 13,852 |
| Jun 25, 2025 | 8.13 | 8.18 | 7.86 | 7.88 | 7.88 | -2.67% | 8,164 |
| Jun 24, 2025 | 8.14 | 8.25 | 8.07 | 8.10 | 8.10 | 1.25% | 9,430 |
| Jun 23, 2025 | 7.99 | 8.06 | 7.84 | 8.00 | 8.00 | -2.08% | 166,677 |
| Jun 20, 2025 | 8.28 | 8.34 | 8.14 | 8.17 | 8.17 | -0.87% | 6,602 |
| Jun 19, 2025 | 8.31 | 8.40 | 8.19 | 8.24 | 8.24 | -2.81% | 336,198 |
| Jun 18, 2025 | 8.54 | 8.55 | 8.33 | 8.48 | 8.48 | -1.32% | 2,161 |
| Jun 17, 2025 | 8.56 | 8.67 | 8.55 | 8.59 | 8.59 | -1.12% | 381,427 |
| Jun 16, 2025 | 8.96 | 9.02 | 8.68 | 8.69 | 8.69 | -3.06% | 6,496 |
| Jun 13, 2025 | 9.02 | 9.05 | 8.86 | 8.96 | 8.96 | -3.07% | 8,601 |
| Jun 12, 2025 | 9.39 | 9.44 | 9.16 | 9.25 | 9.25 | -1.97% | 4,056 |
| Jun 11, 2025 | 9.39 | 9.60 | 9.37 | 9.43 | 9.43 | 0.13% | 8,070 |
| Jun 10, 2025 | 9.35 | 9.50 | 9.27 | 9.42 | 9.42 | 0.23% | 802,133 |
| Jun 9, 2025 | 9.36 | 9.58 | 9.36 | 9.40 | 9.40 | -0.13% | 6,936 |
| Jun 6, 2025 | 9.70 | 9.74 | 9.41 | 9.41 | 9.41 | -4.12% | 6,004 |
| Jun 5, 2025 | 10.09 | 10.14 | 9.71 | 9.82 | 9.82 | -3.43% | 5,933 |
| Jun 4, 2025 | 10.18 | 10.20 | 10.01 | 10.17 | 10.17 | 0.74% | 7,972 |
| Jun 3, 2025 | 10.82 | 10.83 | 9.72 | 10.09 | 10.09 | -6.14% | 14,180 |
| Jun 2, 2025 | 10.36 | 10.75 | 10.35 | 10.75 | 10.75 | 3.76% | 7,629 |
| May 30, 2025 | 10.53 | 10.60 | 10.36 | 10.36 | 10.36 | -2.03% | 728 |
| May 29, 2025 | 10.88 | 10.91 | 10.54 | 10.58 | 10.58 | -1.90% | 40,198 |
| May 28, 2025 | 10.97 | 11.05 | 10.74 | 10.78 | 10.78 | -2.58% | 18,069 |
| May 27, 2025 | 10.86 | 11.08 | 10.85 | 11.07 | 11.07 | 1.65% | 41,414 |
| May 26, 2025 | 10.96 | 11.00 | 10.79 | 10.89 | 10.89 | 1.13% | 22,827 |