HelloFresh SE (HELFY)
OTCMKTS · Delayed Price · Currency is USD
2.245
-0.005 (-0.22%)
Sep 17, 2025, 12:39 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -2.17% | 2,105 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 27 |
| Sep 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 60 |
| Sep 11, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 7.48% | 3,736 |
| Sep 10, 2025 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -7.16% | 35,028 |
| Sep 9, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.88% | 1,043 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | 0.75% | 1,210 |
| Sep 5, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -0.96% | 6,829 |
| Sep 4, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | 1.55% | 642 |
| Sep 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 5.37% | 3,000 |
| Sep 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1 |
| Aug 29, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | 0.94% | 9,080 |
| Aug 28, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.62% | 876 |
| Aug 27, 2025 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | -3.36% | 7,514 |
| Aug 26, 2025 | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | -5.11% | 200 |
| Aug 25, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | 1.95% | 4,516 |
| Aug 22, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Aug 21, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | 1.63% | 664 |
| Aug 20, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 20 |
| Aug 19, 2025 | 2.32 | 2.34 | 2.27 | 2.27 | 2.27 | 7.49% | 13,900 |
| Aug 18, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 6.14% | 8,701 |
| Aug 15, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -3.96% | 26,684 |
| Aug 14, 2025 | 2.13 | 2.13 | 2.05 | 2.07 | 2.07 | -8.81% | 19,851 |
| Aug 13, 2025 | 2.53 | 2.53 | 2.27 | 2.27 | 2.27 | -16.85% | 74,634 |
| Aug 12, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 4 |
| Aug 11, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 29 |
| Aug 8, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | 6.23% | 4,022 |
| Aug 7, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 46 |
| Aug 6, 2025 | 2.66 | 2.66 | 2.57 | 2.57 | 2.57 | -1.53% | 25,962 |
| Aug 5, 2025 | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | 0.38% | 21,200 |
| Aug 4, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | 0.19% | 7,518 |
| Aug 1, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.15% | 3,326 |
| Jul 31, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.04% | 1,783 |
| Jul 30, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 30 |
| Jul 29, 2025 | 2.59 | 2.60 | 2.59 | 2.59 | 2.59 | -0.38% | 8,501 |
| Jul 28, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.95% | 1,200 |
| Jul 25, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | 2.14% | 790 |
| Jul 24, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Jul 23, 2025 | 2.54 | 2.57 | 2.54 | 2.57 | 2.57 | 2.80% | 1,831 |
| Jul 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | 101 |
| Jul 21, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 3.86% | 205 |
| Jul 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1 |
| Jul 17, 2025 | 2.43 | 2.46 | 2.43 | 2.44 | 2.44 | 7.31% | 9,301 |
| Jul 16, 2025 | 2.34 | 2.34 | 2.23 | 2.27 | 2.27 | -6.58% | 19,896 |
| Jul 15, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.83% | 146 |
| Jul 14, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.21% | 1,078 |
| Jul 11, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.17% | 132 |
| Jul 10, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 32 |
| Jul 9, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.16% | 1,005 |
| Jul 8, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 308 |