HelloFresh SE (HELFY)
OTCMKTS · Delayed Price · Currency is USD
0.9427
+0.0086 (0.92%)
At close: Aug 11, 2026
HELFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92% | 1,213 |
| Aug 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.22% | 284 |
| Aug 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.05% | 202 |
| Aug 6, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.75% | 7,266 |
| Aug 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.60% | 615 |
| Aug 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.30% | 20,137 |
| Aug 3, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 3.39% | 5,945 |
| Jul 31, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.71% | 4,850 |
| Jul 30, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | 28,790 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | 1,000 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.09% | 1,000 |
| Jul 27, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -3.24% | 1,100 |
| Jul 24, 2026 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | 6.38% | 9,258 |
| Jul 23, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -6.44% | 6,580 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -1.55% | 10,700 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.72% | 14,463 |
| 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 |