HelloFresh SE (HLFFF)
OTCMKTS
· Delayed Price · Currency is USD
12.10
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -11.29% | 503 |
| May 29, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| May 28, 2025 | 12.25 | 12.25 | 11.90 | 12.16 | 12.16 | -5.74% | 2,900 |
| May 27, 2025 | 12.35 | 13.81 | 12.35 | 12.90 | 12.90 | 6.33% | 1,060 |
| May 23, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | - |
| May 22, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.96% | 603 |
| May 21, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 100 |
| May 20, 2025 | 12.11 | 12.11 | 12.00 | 12.00 | 12.00 | 2.16% | 563,380 |
| May 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 100 |
| May 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 14 |
| May 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.17% | 800 |
| May 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 88 |
| May 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4 |
| May 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 7.39% | 100 |
| May 9, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 10 |
| May 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | - |
| May 7, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 4.44% | 1,050 |
| May 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 10 |
| May 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 144 |
| May 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.62% | 692 |
| Apr 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.18% | 594 |
| Apr 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 12.15% | 200 |
| Apr 28, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Apr 25, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Apr 24, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 10 |
| Apr 23, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -9.84% | 227 |
| Apr 22, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 7.35% | 130 |
| Apr 21, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.51% | 110 |
| Apr 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.00% | 900 |
| Apr 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 11,415 |
| Apr 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 11,416 |
| Apr 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 77 |
| Apr 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 10 |
| Apr 9, 2025 | 8.63 | 8.71 | 8.63 | 8.70 | 8.70 | 1.07% | 1,402 |
| Apr 8, 2025 | 8.47 | 8.61 | 8.47 | 8.61 | 8.61 | 4.34% | 640 |
| Apr 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 2 |
| Apr 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.61% | 325 |
| Apr 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 9,450 |
| Apr 2, 2025 | 8.56 | 8.74 | 8.56 | 8.74 | 8.74 | 2.04% | 21,906 |
| Apr 1, 2025 | 7.97 | 8.57 | 7.97 | 8.57 | 8.57 | 8.83% | 35,000 |
| Mar 31, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -13.42% | 500 |
| Mar 28, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.36% | 340 |
| Mar 27, 2025 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -0.06% | 3,353 |