HelloFresh SE (HELFY)
OTCMKTS
· Delayed Price · Currency is USD
2.530
+0.240 (10.48%)
Jul 2, 2025, 12:25 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Jun 30, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.88% | 195 |
| Jun 27, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | -2.62% | 7,366 |
| Jun 26, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 3.83% | 704 |
| Jun 25, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 0.45% | 2,550 |
| Jun 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 23, 2025 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -14.37% | 450 |
| Jun 20, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 57 |
| Jun 18, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 80 |
| Jun 17, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jun 16, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 25 |
| Jun 13, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 73 |
| Jun 12, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.97% | 550 |
| Jun 11, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.67% | 300 |
| Jun 10, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -0.38% | 27,995 |
| Jun 9, 2025 | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -3.66% | 7,148 |
| Jun 6, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Jun 5, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -3.87% | 130 |
| Jun 4, 2025 | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | 1.00% | 3,565 |
| Jun 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -7.80% | 194 |
| Jun 2, 2025 | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | 5.17% | 989 |
| May 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1,321 |
| May 29, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -5.19% | 9,771 |
| May 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| May 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.70% | 1,000 |
| May 23, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| May 22, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -0.17% | 2,112 |
| May 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| May 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.48% | 217 |
| May 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 69 |
| May 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 83 |
| May 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.17% | 2,655 |
| May 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | 1,780 |
| May 13, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.97% | 245 |
| May 12, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 4.09% | 297 |
| May 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.99% | 142 |
| May 8, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | 3.75% | 702 |
| May 7, 2025 | 2.61 | 2.67 | 2.61 | 2.67 | 2.67 | 2.30% | 8,062 |
| May 6, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| May 5, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.38% | 325 |
| May 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.59% | 355 |
| May 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.38% | 640 |
| Apr 30, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 7.17% | 20,141 |
| Apr 29, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 20 |
| Apr 28, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | 1.28% | 369 |
| Apr 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 380 |
| Apr 24, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 1.74% | 958 |
| Apr 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.48% | 1,182 |
| Apr 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 1 |