HelloFresh SE (HELFY)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.010 (-0.92%)
At close: Mar 27, 2026
HELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 5,500 |
| Mar 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 133 |
| Mar 25, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -4.39% | 6,541 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 3,103 |
| Mar 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 11.36% | 2,000 |
| Mar 20, 2026 | 1.02 | 1.04 | 0.97 | 0.97 | 0.97 | -9.36% | 86,072 |
| Mar 19, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 0.56% | 10,271 |
| Mar 18, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -15.69% | 19,451 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -4.39% | 15,594 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 597 |
| Mar 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 2,200 |
| Mar 12, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 6.25% | 1,685 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -4.83% | 2,610 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.61% | 1,826 |
| Mar 9, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 3,150 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 10,741 |
| Mar 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.66% | 520 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -6.62% | 35,570 |
| Mar 3, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 119,269 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.70% | 2,324 |
| Feb 27, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | -3.36% | 6,511 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 3.70% | 1,102 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 31,332 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -5.73% | 20,449 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,606 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 76,143 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,069 |
| Feb 17, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -3.46% | 6,146 |
| Feb 13, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 5.77% | 4,736 |
| Feb 12, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -10.13% | 11,776 |
| 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 |