HelloFresh SE (HELFY)
OTCMKTS
· Delayed Price · Currency is USD
2.875
-0.005 (-0.17%)
May 16, 2025, 4:00 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |