HelloFresh SE (HELFY)
OTCMKTS · Delayed Price · Currency is USD
1.160
-0.035 (-2.93%)
May 11, 2026, 10:10 AM EST
HELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.16% | 3,000 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.06% | 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 |
| Mar 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 133 |
| Mar 25, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -4.39% | 6,541 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 3,103 |
| Mar 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 11.36% | 2,000 |
| Mar 20, 2026 | 1.02 | 1.04 | 0.97 | 0.97 | 0.97 | -9.36% | 86,072 |
| Mar 19, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 0.56% | 10,271 |
| Mar 18, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -15.69% | 19,451 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -4.39% | 15,594 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 597 |
| Mar 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 2,200 |
| Mar 12, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 6.25% | 1,685 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -4.83% | 2,610 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.61% | 1,826 |
| Mar 9, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 3,150 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 10,741 |
| Mar 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.66% | 520 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -6.62% | 35,570 |
| Mar 3, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 119,269 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.70% | 2,324 |
| Feb 27, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | -3.36% | 6,511 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 3.70% | 1,102 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 31,332 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -5.73% | 20,449 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,606 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 76,143 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,069 |
| Feb 17, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -3.46% | 6,146 |
| Feb 13, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 5.77% | 4,736 |
| Feb 12, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -10.13% | 11,776 |
| Feb 11, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -8.14% | 10,555 |