HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
9.47
+0.87 (10.12%)
Sep 12, 2025, 3:19 PM EDT
HelloFresh SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
Jul 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 12 |
Jul 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 94 |
Jul 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 102 |
Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.86% | 1,245 |
Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2 |
Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2 |
Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.44% | 1,751 |
Jul 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
Jul 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
Jul 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
Jul 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 6 |
Jul 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
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 7, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 7 |
Jul 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 5 |