HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
9.20
-0.50 (-5.15%)
Sep 17, 2025, 2:35 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.22 | 9.57 | 9.22 | 9.57 | - | 1.07% | 2,187 |
| Sep 16, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | - |
| Sep 15, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 60 |
| Sep 12, 2025 | 8.60 | 9.47 | 8.60 | 9.47 | 9.47 | 10.12% | 563 |
| Sep 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2 |
| Sep 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -11.34% | 1,779 |
| Sep 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% | 260 |
| Sep 8, 2025 | 8.98 | 9.68 | 8.98 | 9.68 | 9.68 | 10.63% | 900 |
| Sep 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 2 |
| Sep 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.08% | 204 |
| Sep 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 104 |
| Aug 29, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -5.55% | 2,000 |
| Aug 28, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 54 |
| Aug 27, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 2 |
| Aug 26, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.13% | 311 |
| Aug 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 5.83% | 104 |
| Aug 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 70 |
| Aug 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,521 |
| Aug 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 2 |
| Aug 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -7.70% | 230 |
| Aug 13, 2025 | 10.18 | 10.18 | 9.48 | 9.48 | 9.48 | -5.20% | 221 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.24% | 2,101 |
| Aug 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Aug 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 2,479 |
| Aug 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 16.03% | 1,055 |
| Aug 5, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Aug 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | 2 |
| Aug 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -11.36% | 105 |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 12 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 94 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 102 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.86% | 1,245 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.44% | 1,751 |
| Jul 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jul 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jul 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jul 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 6 |
| Jul 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jul 14, 2025 | 10.30 | 10.30 | 10.05 | 10.05 | 10.05 | -3.33% | 1,116 |
| Jul 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.07% | 100 |
| Jul 10, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.79% | 1,225 |
| Jul 9, 2025 | 9.08 | 10.17 | 9.08 | 10.17 | 10.17 | -1.26% | 1,323 |