HelloFresh SE (HLFFF)
OTCMKTS
· Delayed Price · Currency is USD
9.86
-0.97 (-9.84%)
Apr 22, 2025, 4:00 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.28% | 201 |
| Mar 25, 2025 | 9.06 | 9.06 | 8.63 | 9.00 | 9.00 | 2.86% | 63,468 |
| Mar 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 5,040 |
| Mar 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 20 |
| Mar 20, 2025 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | -4.86% | 284 |
| Mar 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% | 100 |
| Mar 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.43% | 102 |
| Mar 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Mar 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 5,334 |
| Mar 12, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Mar 11, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 810 |
| Mar 10, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -5.78% | 586 |
| Mar 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 4, 2025 | 10.95 | 10.95 | 10.20 | 10.20 | 10.20 | -23.02% | 684 |
| Mar 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 13 |
| Feb 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 4 |
| Feb 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.49% | 580 |
| Feb 26, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Feb 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.07% | 876 |
| Feb 24, 2025 | 13.20 | 13.47 | 13.20 | 13.46 | 13.46 | 1.36% | 2,940 |
| Feb 21, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 5 |
| Feb 20, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | - |
| Feb 19, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 15 |
| Feb 18, 2025 | 12.68 | 13.28 | 12.68 | 13.28 | 13.28 | 14.88% | 814 |
| Feb 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 40 |
| Feb 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 10 |
| Feb 12, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -3.79% | 100 |
| Feb 11, 2025 | 12.30 | 12.30 | 12.02 | 12.02 | 12.02 | 12.93% | 5,974 |