HelloFresh SE (HLFFF)
OTCMKTS · Delayed Price · Currency is USD
3.940
-0.480 (-10.86%)
Aug 10, 2026, 4:00 PM EST
HLFFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.49 | 3.94 | 3.49 | 3.94 | 3.94 | -10.86% | 4,756 |
| Aug 3, 2026 | 4.01 | 4.42 | 4.01 | 4.42 | 4.42 | 9.21% | 304 |
| Jul 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.66% | 216 |
| Jul 29, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -1.24% | 2,100 |
| Jul 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.12% | 1,000 |
| Jul 27, 2026 | 3.88 | 4.22 | 3.88 | 4.22 | 4.22 | 2.21% | 7,641 |
| Jul 23, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | -1.54% | 1,070 |
| Jul 21, 2026 | 4.60 | 4.60 | 3.75 | 4.19 | 4.19 | -3.83% | 3,524 |
| Jul 20, 2026 | 3.99 | 4.54 | 3.99 | 4.36 | 4.36 | -0.11% | 13,870 |
| Jul 17, 2026 | 3.91 | 4.36 | 3.91 | 4.36 | 4.36 | 3.81% | 325 |
| Jul 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.53% | 4,000 |
| Jul 15, 2026 | 4.25 | 4.51 | 4.16 | 4.27 | 4.27 | -0.81% | 20,645 |
| Jul 14, 2026 | 4.34 | 4.50 | 4.25 | 4.30 | 4.30 | - | 8,227 |
| Jul 13, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 400 |
| Jul 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -12.91% | 900 |
| Jul 1, 2026 | 5.13 | 5.13 | 4.88 | 4.88 | 4.88 | 8.08% | 960 |
| Jun 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 7.24% | 525 |
| Jun 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | 10,237 |
| Jun 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.68% | 400 |
| Jun 25, 2026 | 4.06 | 4.40 | 4.06 | 4.06 | 4.06 | -9.78% | 439 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | 600 |
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 8.51% | 2,762 |
| Jun 11, 2026 | 4.88 | 4.88 | 4.35 | 4.35 | 4.35 | -2.90% | 354 |
| 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 |