HelloFresh SE (HELFY)
OTCMKTS
· Delayed Price · Currency is USD
2.659
-0.071 (-2.60%)
Jun 9, 2025, 10:26 AM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 58 |
| Apr 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 1 |
| Apr 14, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 6.67% | 337 |
| Apr 11, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.74% | 5,563 |
| Apr 10, 2025 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -7.27% | 206 |
| Apr 9, 2025 | 1.95 | 2.25 | 1.95 | 2.20 | 2.20 | 10.00% | 7,194 |
| Apr 8, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -3.38% | 2,721 |
| Apr 7, 2025 | 2.14 | 2.14 | 2.01 | 2.07 | 2.07 | 5.34% | 8,007 |
| Apr 4, 2025 | 1.98 | 2.02 | 1.93 | 1.97 | 1.97 | -7.75% | 12,693 |
| Apr 3, 2025 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | 3.20% | 6,351 |
| Apr 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 25 |
| Apr 1, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -5.32% | 4,474 |
| Mar 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 27, 2025 | 2.19 | 2.19 | 2.14 | 2.18 | 2.18 | 1.40% | 4,681 |