HelloFresh SE (HELFY)
OTCMKTS · Delayed Price · Currency is USD
1.440
-0.150 (-9.43%)
Feb 12, 2026, 11:57 AM EST
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -8.14% | 10,555 |
| Feb 10, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -3.37% | 14,666 |
| Feb 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | 1,000 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | 170 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.90% | 500 |
| Feb 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.74% | 360 |
| Feb 2, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 11.54% | 4,021 |
| Jan 30, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -4.88% | 3,814 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 27,272 |
| Jan 28, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 10,678 |
| Jan 27, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -0.60% | 3,533 |
| Jan 26, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 4.37% | 1,201 |
| Jan 23, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 9,223 |
| Jan 22, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 3.25% | 1,130 |
| Jan 21, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 7,036 |
| Jan 20, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | -4.29% | 2,900 |
| Jan 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,147 |
| Jan 15, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 7,066 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 4,820 |
| Jan 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 328 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.42% | 5,832 |
| Jan 8, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.43% | 1,101 |
| Jan 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | 1,277 |
| Jan 5, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -6.34% | 21,718 |
| Jan 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.69% | 250 |
| Dec 30, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 7.27% | 353 |
| Dec 29, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 10,620 |
| Dec 26, 2025 | 1.79 | 1.79 | 1.64 | 1.64 | 1.64 | 0.61% | 6,800 |
| Dec 23, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | -4.68% | 550 |
| Dec 22, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 3.95% | 904 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.66% | 2,000 |
| Dec 17, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 4.32% | 200 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | 5,070 |
| Dec 15, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 720 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 8,000 |
| Dec 11, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.56% | 6,000 |
| Dec 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 33,103 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 769 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 499 |
| Dec 5, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.78% | 2,656 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.87% | 1,171 |
| Nov 28, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 9.23% | 1,407 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.77% | 197 |
| Nov 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.24% | 450 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.13% | 1,077 |
| Nov 21, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 699 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.17% | 1,522 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 1.30% | 2,425 |
| Nov 18, 2025 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -5.52% | 2,206 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 15,554 |