HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
6.95
+0.33 (4.98%)
Nov 28, 2025, 4:00 PM EST
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.98% | 500 |
| Nov 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 8.52% | 1,050 |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.08% | 600 |
| Nov 20, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.18% | 400 |
| Nov 19, 2025 | 6.45 | 6.45 | 6.24 | 6.24 | 6.24 | -6.15% | 2,169 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.50 | 6.65 | 6.65 | -1.48% | 3,614 |
| Nov 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.63% | 1,505 |
| 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 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 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.73% | 119,480 |
| 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 |
| Sep 29, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.29% | 134 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.00% | 1,043 |
| 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 12, 2025 | 8.60 | 9.47 | 8.60 | 9.47 | 9.47 | 10.12% | 563 |
| 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 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.08% | 204 |
| Aug 29, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -5.55% | 2,000 |
| 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 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,521 |
| 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 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 2,479 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 16.03% | 1,055 |
| Aug 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -11.36% | 105 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.86% | 1,245 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.44% | 1,751 |
| Jul 14, 2025 | 10.30 | 10.30 | 10.05 | 10.05 | 10.05 | -3.33% | 1,116 |
| Jul 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.07% | 100 |
| Jul 10, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.79% | 1,225 |
| Jul 9, 2025 | 9.08 | 10.17 | 9.08 | 10.17 | 10.17 | -1.26% | 1,323 |
| Jul 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 1,006 |
| Jul 2, 2025 | 10.31 | 10.31 | 10.00 | 10.31 | 10.31 | 5.47% | 1,052 |