HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
3.040
0.00 (0.00%)
Nov 3, 2026, 4:00 PM EST
HLFFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | 3.37% | 2,231 |
| Oct 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -16.21% | 100 |
| Oct 23, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 13.59% | 1,200 |
| Oct 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.36% | 1,200 |
| Oct 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 11.11% | 261 |
| Oct 13, 2026 | 2.81 | 2.97 | 2.81 | 2.97 | 2.97 | 8.00% | 14,621 |
| Oct 12, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 200 |
| Oct 9, 2026 | 2.94 | 2.94 | 2.70 | 2.70 | 2.70 | -3.57% | 400 |
| Oct 8, 2026 | 2.80 | 2.80 | 2.77 | 2.80 | 2.80 | -3.01% | 1,355 |
| Sep 24, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.77% | 1,042 |
| Sep 21, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.81% | 712 |
| Sep 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.03% | 7,786 |
| Sep 9, 2026 | 3.25 | 3.25 | 2.95 | 2.95 | 2.95 | -9.23% | 8,244 |
| Sep 8, 2026 | 3.05 | 3.25 | 3.05 | 3.25 | 3.25 | -1.37% | 500 |
| Aug 28, 2026 | 2.90 | 3.30 | 2.90 | 3.30 | 3.30 | 6.63% | 600 |
| Aug 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -14.64% | 237 |
| Aug 24, 2026 | 2.89 | 3.62 | 2.89 | 3.62 | 3.62 | 2.43% | 225 |
| Aug 21, 2026 | 3.32 | 3.53 | 3.32 | 3.53 | 3.53 | 8.74% | 9,247 |
| Aug 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -13.33% | 250 |
| Aug 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.82% | 500 |
| Aug 10, 2026 | 3.49 | 3.94 | 3.49 | 3.94 | 3.94 | -10.86% | 4,756 |
| Aug 3, 2026 | 4.01 | 4.42 | 4.01 | 4.42 | 4.42 | 9.21% | 304 |
| Jul 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.66% | 216 |
| Jul 29, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -1.24% | 2,100 |
| Jul 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.12% | 1,000 |
| Jul 27, 2026 | 3.88 | 4.22 | 3.88 | 4.22 | 4.22 | 2.21% | 7,641 |
| Jul 23, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | -1.54% | 1,070 |
| Jul 21, 2026 | 4.60 | 4.60 | 3.75 | 4.19 | 4.19 | -3.83% | 3,524 |
| Jul 20, 2026 | 3.99 | 4.54 | 3.99 | 4.36 | 4.36 | -0.11% | 13,870 |
| Jul 17, 2026 | 3.91 | 4.36 | 3.91 | 4.36 | 4.36 | 3.81% | 325 |
| Jul 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.53% | 4,000 |
| Jul 15, 2026 | 4.25 | 4.51 | 4.16 | 4.27 | 4.27 | -0.81% | 20,645 |
| Jul 14, 2026 | 4.34 | 4.50 | 4.25 | 4.30 | 4.30 | - | 8,227 |
| Jul 13, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 400 |
| Jul 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -12.91% | 900 |
| Jul 1, 2026 | 5.13 | 5.13 | 4.88 | 4.88 | 4.88 | 8.08% | 960 |
| Jun 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 7.24% | 525 |
| Jun 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | 10,237 |
| Jun 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.68% | 400 |
| Jun 25, 2026 | 4.06 | 4.40 | 4.06 | 4.06 | 4.06 | -9.78% | 439 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | 600 |
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 8.51% | 2,762 |
| Jun 11, 2026 | 4.88 | 4.88 | 4.35 | 4.35 | 4.35 | -2.90% | 354 |
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.97% | 12,430 |
| Jun 1, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -7.49% | 32,699 |
| May 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.98% | 3,625 |
| May 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.80% | 226 |
| May 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 6.24% | 350 |
| May 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.89% | 6,750 |
| May 7, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -10.80% | 360 |