HelloFresh SE (LON:0RVI)
London · Delayed Price · Currency is GBP · Price in EUR 8.15
-0.03 (-0.32%)
At close: Aug 22, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.15 | 8.27 | 8.05 | 8.15 | 8.15 | -0.32% | 7,327 |
| Aug 21, 2025 | 7.92 | 8.23 | 7.90 | 8.17 | 8.17 | 2.23% | 57,262 |
| Aug 20, 2025 | 7.90 | 8.09 | 7.84 | 8.00 | 8.00 | -1.11% | 8,070 |
| Aug 19, 2025 | 7.52 | 8.16 | 7.50 | 8.09 | 8.09 | 16.51% | 121,059 |
| Aug 18, 2025 | 6.96 | 7.54 | 6.90 | 6.94 | 6.94 | -3.65% | 793,404 |
| Aug 15, 2025 | 7.26 | 7.56 | 6.98 | 7.20 | 7.20 | -1.60% | 239,860 |
| Aug 14, 2025 | 7.84 | 7.87 | 7.15 | 7.32 | 7.32 | -15.83% | 852,268 |
| Aug 13, 2025 | 8.97 | 9.09 | 8.64 | 8.70 | 8.70 | -3.67% | 146,194 |
| Aug 12, 2025 | 9.04 | 9.09 | 8.90 | 9.03 | 9.03 | -1.78% | 1,420 |
| Aug 11, 2025 | 9.42 | 9.44 | 9.09 | 9.19 | 9.19 | -3.38% | 1,302 |
| Aug 8, 2025 | 9.27 | 9.53 | 9.19 | 9.51 | 9.51 | 1.32% | 6,024 |
| Aug 7, 2025 | 9.19 | 9.46 | 9.18 | 9.39 | 9.39 | 1.65% | 791 |
| Aug 6, 2025 | 9.19 | 9.30 | 9.14 | 9.24 | 9.24 | 0.15% | 3,913 |
| Aug 5, 2025 | 9.24 | 9.34 | 9.21 | 9.22 | 9.22 | -0.04% | 670 |
| Aug 4, 2025 | 9.13 | 9.33 | 9.06 | 9.23 | 9.23 | 0.17% | 488 |
| 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 |