HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
4.480
-0.090 (-1.97%)
Jun 2, 2026, 9:30 AM EST
HLFFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.97% | 12,430 |
| Jun 1, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -7.49% | 32,699 |
| May 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.98% | 3,625 |
| May 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.80% | 226 |
| May 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 6.24% | 350 |
| May 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.89% | 6,750 |
| May 7, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -10.80% | 360 |
| May 6, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.60% | 100 |
| May 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.10% | 5,352 |
| May 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 7.78% | 100 |
| Apr 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.42% | 300 |
| Apr 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 10.86% | 100 |
| Apr 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.24% | 300 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 500 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 275 |
| Mar 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.47% | 100 |
| Mar 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.55% | 510 |
| Mar 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 11.69% | 150 |
| Mar 23, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | 2.12% | 380 |
| Mar 20, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -20.63% | 100 |
| Mar 19, 2026 | 4.53 | 4.75 | 4.53 | 4.75 | 4.75 | 6.86% | 6,949 |
| Mar 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -18.44% | 7,644 |
| Mar 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.17% | 500 |
| Mar 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.56% | 500 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.96% | 2,100 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 585 |
| Mar 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.37% | 1,001 |
| Feb 26, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3.54% | 172 |
| Feb 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.73% | 2,500 |
| Feb 23, 2026 | 5.73 | 5.73 | 5.60 | 5.60 | 5.60 | -7.05% | 1,040 |
| Feb 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -8.30% | 123 |
| Feb 12, 2026 | 6.18 | 6.57 | 6.18 | 6.57 | 6.57 | -7.72% | 6,157 |
| Feb 10, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.86% | 100 |
| Feb 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -3.59% | 150 |
| Feb 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.68% | 219 |
| Jan 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.86% | 300 |
| Jan 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.74% | 180 |
| Jan 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -6.34% | 376 |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.86% | 100 |
| Jan 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.37% | 159 |
| Jan 16, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.82% | 210 |
| Jan 15, 2026 | 6.75 | 6.75 | 6.59 | 6.59 | 6.59 | 7.54% | 248 |
| Jan 12, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -15.33% | 100 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 8.06% | 138 |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 100 |
| Jan 6, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 2.80% | 2,596 |
| Jan 5, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -13.71% | 1,315 |
| Jan 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -4.00% | 200 |
| Dec 30, 2025 | 7.25 | 7.75 | 6.84 | 7.75 | 7.75 | 15.67% | 1,520 |
| Dec 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.54% | 140 |