HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
6.45
-0.44 (-6.37%)
Nov 7, 2025, 4:00 PM EST
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.89 | 6.89 | 6.36 | 6.45 | 6.45 | -6.37% | 6,361 |
| Nov 6, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -13.44% | 2,772 |
| Nov 5, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Nov 4, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% | 100 |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.95% | 507 |
| Oct 31, 2025 | 7.99 | 7.99 | 7.48 | 7.48 | 7.48 | -16.33% | 2,319 |
| Oct 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 56 |
| Oct 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.73% | 119,480 |
| Oct 28, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 78 |
| Oct 27, 2025 | 8.92 | 8.92 | 8.88 | 8.88 | 8.88 | -3.53% | 601 |
| Oct 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6.11% | 202 |
| Oct 23, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.00% | 800 |
| Oct 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.76% | 243 |
| Oct 21, 2025 | 8.39 | 8.39 | 8.27 | 8.27 | 8.27 | -0.87% | 650 |
| Oct 20, 2025 | 8.63 | 8.63 | 8.35 | 8.35 | 8.35 | 0.54% | 575 |
| Oct 17, 2025 | 8.20 | 8.30 | 7.95 | 8.30 | 8.30 | -1.83% | 2,958 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.46 | 8.46 | 8.46 | -3.70% | 652 |
| Oct 15, 2025 | 8.58 | 8.91 | 8.50 | 8.78 | 8.78 | 2.99% | 10,950 |
| Oct 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 13, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 24 |
| Oct 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 9, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 31 |
| Oct 8, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 34 |
| Oct 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 6, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 3, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 27 |
| Oct 2, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 1, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Sep 30, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Sep 29, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.29% | 134 |
| Sep 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.00% | 1,043 |
| Sep 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Sep 23, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 3 |
| Sep 22, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 5 |
| Sep 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -5.63% | 1,032 |
| Sep 18, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 5.27% | 100 |
| Sep 17, 2025 | 9.22 | 9.57 | 9.20 | 9.20 | 9.20 | -2.85% | 5,225 |
| 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 |