HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
8.53
0.00 (0.00%)
Oct 9, 2025, 8:00 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 54 |
| Aug 27, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 2 |
| Aug 26, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.13% | 311 |
| Aug 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 5.83% | 104 |
| Aug 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 70 |
| Aug 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,521 |
| Aug 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 2 |
| Aug 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -7.70% | 230 |
| Aug 13, 2025 | 10.18 | 10.18 | 9.48 | 9.48 | 9.48 | -5.20% | 221 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.24% | 2,101 |
| Aug 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Aug 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 2,479 |
| Aug 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 16.03% | 1,055 |
| Aug 5, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Aug 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | 2 |
| Aug 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -11.36% | 105 |