HelloFresh SE (VIE:HFG)
Austria · Delayed Price · Currency is EUR 3.910
-0.013 (-0.33%)
At close: Apr 2, 2026
VIE:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.86 | 3.91 | 3.85 | 3.91 | 3.91 | -0.33% | - |
| Apr 1, 2026 | 3.94 | 3.94 | 3.84 | 3.92 | 3.92 | 0.05% | - |
| Mar 31, 2026 | 3.94 | 4.01 | 3.92 | 3.92 | 3.92 | 0.67% | 46 |
| Mar 30, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -0.69% | - |
| Mar 27, 2026 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | 0.59% | 48 |
| Mar 26, 2026 | 3.95 | 4.00 | 3.89 | 3.90 | 3.90 | -0.97% | 1,700 |
| Mar 25, 2026 | 4.16 | 4.16 | 3.94 | 3.94 | 3.94 | -2.19% | - |
| Mar 24, 2026 | 3.96 | 4.07 | 3.96 | 4.03 | 4.03 | 5.04% | - |
| Mar 23, 2026 | 3.64 | 3.85 | 3.64 | 3.83 | 3.83 | 5.13% | - |
| Mar 20, 2026 | 3.90 | 3.90 | 3.65 | 3.65 | 3.65 | -5.94% | 592 |
| Mar 19, 2026 | 3.88 | 3.88 | 3.71 | 3.88 | 3.88 | -0.28% | 250 |
| Mar 18, 2026 | 4.16 | 4.16 | 3.86 | 3.89 | 3.89 | -15.65% | - |
| Mar 17, 2026 | 4.68 | 4.68 | 4.58 | 4.61 | 4.61 | -3.01% | - |
| Mar 16, 2026 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -1.21% | - |
| Mar 13, 2026 | 4.74 | 4.81 | 4.71 | 4.81 | 4.81 | 0.33% | - |
| Mar 12, 2026 | 4.64 | 4.79 | 4.64 | 4.79 | 4.79 | 2.94% | - |
| Mar 11, 2026 | 4.75 | 4.78 | 4.66 | 4.66 | 4.66 | -2.55% | - |
| Mar 10, 2026 | 4.97 | 4.97 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| Mar 9, 2026 | 4.83 | 5.00 | 4.83 | 4.94 | 4.94 | -1.61% | - |
| Mar 6, 2026 | 4.90 | 5.02 | 4.89 | 5.02 | 5.02 | 3.76% | - |
| Mar 5, 2026 | 4.65 | 4.86 | 4.65 | 4.84 | 4.84 | 3.49% | - |
| Mar 4, 2026 | 4.76 | 4.83 | 4.67 | 4.67 | 4.67 | -2.28% | 48 |
| Mar 3, 2026 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 0.86% | - |
| Mar 2, 2026 | 4.63 | 4.78 | 4.63 | 4.74 | 4.74 | -1.08% | - |
| Feb 27, 2026 | 4.84 | 4.84 | 4.75 | 4.79 | 4.79 | -1.48% | - |
| Feb 26, 2026 | 4.81 | 4.87 | 4.73 | 4.87 | 4.87 | 2.16% | - |
| Feb 25, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | 0.36% | - |
| Feb 24, 2026 | 4.78 | 4.80 | 4.75 | 4.75 | 4.75 | -1.29% | - |
| Feb 23, 2026 | 5.01 | 5.01 | 4.81 | 4.81 | 4.81 | -3.24% | - |
| Feb 20, 2026 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -1.47% | - |
| Feb 19, 2026 | 5.09 | 5.11 | 5.02 | 5.04 | 5.04 | -1.29% | - |
| Feb 18, 2026 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 1.31% | - |
| Feb 17, 2026 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -0.98% | 36 |
| Feb 16, 2026 | 5.08 | 5.18 | 5.07 | 5.09 | 5.09 | -2.79% | 36 |
| Feb 13, 2026 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 3.56% | - |
| Feb 12, 2026 | 4.84 | 5.09 | 4.84 | 5.06 | 5.06 | -8.47% | - |
| Feb 11, 2026 | 5.93 | 5.93 | 5.53 | 5.53 | 5.53 | -7.65% | - |
| Feb 10, 2026 | 5.93 | 5.98 | 5.92 | 5.98 | 5.98 | -1.71% | - |
| Feb 9, 2026 | 6.05 | 6.13 | 6.05 | 6.09 | 6.09 | 0.86% | - |
| Feb 6, 2026 | 5.93 | 6.04 | 5.93 | 6.04 | 6.04 | 1.24% | - |
| Feb 5, 2026 | 5.83 | 5.96 | 5.83 | 5.96 | 5.96 | 4.56% | 60 |
| Feb 4, 2026 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 1.60% | - |
| Feb 3, 2026 | 6.07 | 6.07 | 5.61 | 5.61 | 5.61 | -7.33% | - |
| Feb 2, 2026 | 5.56 | 6.06 | 5.55 | 6.06 | 6.06 | 9.83% | - |
| Jan 30, 2026 | 5.63 | 5.63 | 5.51 | 5.51 | 5.51 | -2.92% | - |
| Jan 29, 2026 | 5.72 | 5.78 | 5.68 | 5.68 | 5.68 | -1.22% | - |
| Jan 28, 2026 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 1.38% | - |
| Jan 27, 2026 | 5.75 | 5.75 | 5.63 | 5.67 | 5.67 | 1.43% | - |
| Jan 26, 2026 | 5.62 | 5.63 | 5.58 | 5.59 | 5.59 | 0.29% | - |
| Jan 23, 2026 | 5.56 | 5.58 | 5.50 | 5.58 | 5.58 | 0.07% | 62 |