HelloFresh SE (HELFY)
OTCMKTS · Delayed Price · Currency is USD
1.020
+0.049 (5.05%)
Jul 20, 2026, 2:33 PM EST
HELFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 5.00% | 42,493 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.37% | 950 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.66% | 11,950 |
| Jul 15, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 41,495 |
| Jul 14, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -3.19% | 37,912 |
| Jul 13, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -0.43% | 14,481 |
| Jul 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.93% | 4,700 |
| Jul 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.82% | 2,000 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 157,910 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 130 |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.76% | 6,621 |
| Jul 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 8.89% | 228 |
| Jun 29, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 200 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | 1,808 |
| Jun 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.72% | 525 |
| Jun 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.95% | 200 |
| Jun 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 1,000 |
| Jun 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.82% | 100 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.62% | 151 |
| Jun 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.40% | 550 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.10% | 1,675 |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 1,515 |
| May 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.02% | 2,954 |
| May 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,000 |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.13% | 200 |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | 200 |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.02% | 2,001 |
| May 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | 2,506 |
| May 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 3,600 |
| May 11, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.93% | 136,440 |
| May 7, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -5.16% | 749 |
| May 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 5,000 |
| May 5, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -7.58% | 4,500 |
| May 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 800 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 500 |
| Apr 29, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 3.25% | 3,241 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.20% | 3,000 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.10% | 1,020 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 160 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.30% | 4,500 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | 3.67% | 28,200 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.70% | 193 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.91% | 9,025 |
| Apr 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.30% | 518 |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 100 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 3,220 |
| Apr 8, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 2.78% | 43,250 |
| Apr 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 4,364 |
| Apr 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 3,526 |
| Mar 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 5,500 |