HelloFresh SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	2.46	2.50	2.46	2.50	2.50	-2.87%	770
Jul 3, 2025	2.57	2.57	2.57	2.57	2.57	1.74%	512
Jul 2, 2025	2.53	2.53	2.53	2.53	2.53	10.48%	2,695
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