HelloFresh SE (HLFFF)
OTCMKTS
· Delayed Price · Currency is USD
11.43
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Dec 23, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 3.25% | 700 |
| Dec 20, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Dec 19, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -14.85% | 241 |
| Dec 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 2,500 |
| Dec 17, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 78 |
| Dec 16, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 50 |
| Dec 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 7.56% | 2,570 |
| Dec 12, 2024 | 13.00 | 13.00 | 12.37 | 12.37 | 12.37 | -1.08% | 5,510 |
| Dec 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 17 |
| Dec 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.49% | 6,077 |
| Dec 9, 2024 | 11.44 | 11.96 | 11.44 | 11.96 | 11.96 | -8.40% | 200 |
| Dec 6, 2024 | 13.85 | 13.88 | 12.49 | 13.06 | 13.06 | -5.29% | 28,122 |
| Dec 5, 2024 | 13.75 | 13.95 | 13.30 | 13.79 | 13.79 | 14.92% | 77,081 |
| Dec 4, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | 223 |
| Dec 3, 2024 | 11.54 | 12.45 | 11.54 | 12.45 | 12.45 | 7.93% | 5,319 |
| Dec 2, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 5 |
| Nov 29, 2024 | 12.00 | 12.00 | 11.54 | 11.54 | 11.54 | -2.75% | 213 |
| Nov 27, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -3.18% | 1,241 |
| Nov 26, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 25, 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 15.68% | 5,152 |
| Nov 22, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Nov 21, 2024 | 11.28 | 11.28 | 10.59 | 10.59 | 10.59 | -9.87% | 432 |
| Nov 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.73% | 926 |
| Nov 19, 2024 | 10.57 | 11.67 | 10.57 | 11.67 | 11.67 | 10.46% | 447 |
| Nov 18, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 15, 2024 | 10.06 | 10.56 | 10.06 | 10.56 | 10.56 | -11.14% | 2,462 |
| Nov 14, 2024 | 12.50 | 12.50 | 11.88 | 11.88 | 11.88 | -3.77% | 1,510 |
| Nov 13, 2024 | 11.89 | 12.35 | 11.89 | 12.35 | 12.35 | 7.30% | 16,470 |
| Nov 12, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% | 125 |
| Nov 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.13% | 110 |
| Nov 8, 2024 | 11.75 | 11.83 | 11.75 | 11.75 | 11.75 | 13.15% | 12,732 |
| Nov 7, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 13 |
| Nov 6, 2024 | 9.76 | 10.38 | 9.76 | 10.38 | 10.38 | 6.83% | 1,543 |
| Nov 5, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -10.03% | 250 |
| Nov 4, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5 |
| Nov 1, 2024 | 10.34 | 11.65 | 10.34 | 10.80 | 10.80 | 8.47% | 5,395 |
| Oct 31, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -9.45% | 150 |
| Oct 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.58% | 383 |
| Oct 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 59 |
| Oct 28, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.04% | 5,500 |
| Oct 25, 2024 | 11.15 | 11.54 | 11.00 | 11.53 | 11.53 | 28.97% | 26,346 |
| Oct 24, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Oct 23, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 9 |
| Oct 22, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 1 |
| Oct 21, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 104 |
| Oct 18, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 137 |
| Oct 17, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 20 |
| Oct 16, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Oct 15, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Oct 14, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 10 |
| Oct 11, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Oct 10, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -14.86% | 200 |
| Oct 9, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 530 |
| Oct 8, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.71% | 589 |
| Oct 7, 2024 | 10.65 | 10.65 | 10.53 | 10.53 | 10.53 | 1.20% | 1,257 |
| Oct 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 3, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.79% | 480 |
| Oct 2, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 60 |
| Oct 1, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Sep 30, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.47% | 185 |
| Sep 27, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 50 |
| Sep 26, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 5 |
| Sep 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 14 |
| Sep 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 23, 2024 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 0.85% | 871 |
| Sep 20, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | - |
| Sep 19, 2024 | 9.70 | 9.71 | 9.42 | 9.42 | 9.42 | 1.51% | 7,775 |
| Sep 18, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Sep 17, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Sep 16, 2024 | 8.99 | 9.28 | 8.99 | 9.28 | 9.28 | 11.48% | 4,469 |
| Sep 13, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Sep 12, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.85% | 218 |
| Sep 11, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 11.63% | 5,021 |
| Sep 10, 2024 | 7.38 | 7.41 | 7.37 | 7.39 | 7.39 | -2.32% | 3,001 |
| Sep 9, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 80 |
| Sep 6, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.32% | 640 |
| Sep 5, 2024 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | -2.88% | 2,100 |
| Sep 4, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 51 |
| Sep 3, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 70 |
| Aug 30, 2024 | 7.74 | 7.98 | 7.74 | 7.98 | 7.98 | -6.14% | 320 |
| Aug 29, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 10 |
| Aug 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.37% | 616 |
| Aug 23, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.22% | 150 |
| Aug 22, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 7.66% | 200 |
| Aug 21, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 20, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1 |
| Aug 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 9 |
| Aug 16, 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 17.04% | 7,092 |
| Aug 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 12 |
| Aug 14, 2024 | 7.62 | 7.62 | 6.75 | 6.75 | 6.75 | 24.54% | 1,358 |
| Aug 13, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 15 |
| Aug 12, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -8.14% | 302 |
| Aug 9, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 5 |
| Aug 8, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,480 |
| Aug 7, 2024 | 5.44 | 5.93 | 5.44 | 5.90 | 5.90 | 7.16% | 3,775 |
| Aug 6, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.15% | 200 |
| Aug 5, 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -7.17% | 2,300 |