HelloFresh SE (HLFFF)
OTCMKTS
· Delayed Price · Currency is USD
10.05
-0.35 (-3.33%)
Jul 14, 2025, 4:00 PM EDT
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 10.31 | 10.31 | 10.00 | 10.31 | 10.31 | 5.47% | 1,052 |
| Jul 1, 2025 | 9.80 | 9.80 | 9.42 | 9.78 | 9.78 | 0.05% | 600 |
| Jun 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.98% | 1,025 |
| Jun 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Jun 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Jun 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 50 |
| Jun 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Jun 23, 2025 | 9.66 | 9.66 | 9.58 | 9.58 | 9.58 | -9.11% | 404 |
| Jun 20, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 1 |
| Jun 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 30 |
| Jun 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 33 |
| Jun 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 60 |
| Jun 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 30 |
| Jun 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 5 |
| Jun 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.95% | 2,755 |
| Jun 6, 2025 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -11.12% | 352 |
| Jun 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.14% | 2,430 |
| Jun 3, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Jun 2, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 25 |
| May 30, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -11.29% | 503 |
| May 29, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| May 28, 2025 | 12.25 | 12.25 | 11.90 | 12.16 | 12.16 | -5.74% | 2,900 |
| May 27, 2025 | 12.35 | 13.81 | 12.35 | 12.90 | 12.90 | 6.33% | 1,060 |
| May 23, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | - |
| May 22, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.96% | 603 |
| May 21, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 100 |
| May 20, 2025 | 12.11 | 12.11 | 12.00 | 12.00 | 12.00 | 2.16% | 563,380 |
| May 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 100 |
| May 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 14 |
| May 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.17% | 800 |
| May 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 88 |
| May 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4 |
| May 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 7.39% | 100 |
| May 9, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 10 |
| May 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | - |
| May 7, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 4.44% | 1,050 |
| May 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 10 |
| May 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 144 |
| May 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.62% | 692 |