HelloFresh SE (HELFY)
OTCMKTS
· Delayed Price · Currency is USD
2.160
+0.190 (9.64%)
Apr 22, 2025, 4:00 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 1 |
| 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 |
| Mar 26, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | 0.70% | 8,768 |
| Mar 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.15% | 642 |
| Mar 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 276 |
| Mar 21, 2025 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -6.45% | 11,990 |
| Mar 20, 2025 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -3.56% | 334 |
| Mar 19, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | 500 |
| Mar 18, 2025 | 2.27 | 2.29 | 2.21 | 2.29 | 2.29 | - | 28,816 |
| Mar 17, 2025 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 5.53% | 3,175 |
| Mar 14, 2025 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | 0.46% | 2,500 |
| Mar 13, 2025 | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | -2.26% | 6,415 |
| Mar 12, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | -2.21% | 2,576 |
| Mar 11, 2025 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -2.16% | 126,495 |
| Mar 10, 2025 | 2.64 | 2.65 | 2.23 | 2.31 | 2.31 | -16.00% | 11,057 |
| Mar 7, 2025 | 2.67 | 2.76 | 2.67 | 2.75 | 2.75 | 0.36% | 10,200 |
| Mar 6, 2025 | 2.74 | 2.79 | 2.73 | 2.74 | 2.74 | -1.44% | 15,251 |
| Mar 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.46% | 394 |
| Mar 4, 2025 | 2.77 | 2.85 | 2.73 | 2.85 | 2.85 | -2.73% | 10,565 |
| Mar 3, 2025 | 3.03 | 3.03 | 2.93 | 2.93 | 2.93 | -3.62% | 5,200 |
| Feb 28, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -2.88% | 1,403 |
| Feb 27, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Feb 26, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -4.72% | 2,314 |
| Feb 25, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Feb 24, 2025 | 3.34 | 3.34 | 3.26 | 3.29 | 3.29 | -0.76% | 5,350 |
| Feb 21, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | -1.19% | 254 |
| Feb 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | 297 |
| Feb 19, 2025 | 3.37 | 3.40 | 3.35 | 3.40 | 3.40 | -1.51% | 2,910 |
| Feb 18, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | 6.54% | 10,691 |
| Feb 14, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 1,110 |
| Feb 13, 2025 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | 8.25% | 1,319 |
| Feb 12, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | 0.50% | 6,669 |
| Feb 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.17% | 1,064 |