HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
10.00
-0.78 (-7.24%)
Aug 12, 2025, 12:58 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -7.24% | 2,072 |
| 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 |
| Jul 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 1,006 |
| Jul 7, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 7 |
| Jul 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 5 |
| Jul 2, 2025 | 10.31 | 10.31 | 10.00 | 10.31 | 10.31 | 5.47% | 1,052 |
| Jul 1, 2025 | 9.80 | 9.80 | 9.42 | 9.78 | 9.78 | 0.05% | 600 |
| Jun 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.98% | 1,025 |
| Jun 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Jun 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Jun 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 50 |
| Jun 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Jun 23, 2025 | 9.66 | 9.66 | 9.58 | 9.58 | 9.58 | -9.11% | 404 |
| Jun 20, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 1 |
| Jun 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 30 |
| Jun 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 33 |
| Jun 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 60 |
| Jun 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 30 |
| Jun 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 5 |
| Jun 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.95% | 2,755 |
| Jun 6, 2025 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -11.12% | 352 |
| Jun 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.14% | 2,430 |
| Jun 3, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Jun 2, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 25 |