HelloFresh SE (VIE:HFG)
Austria · Delayed Price · Currency is EUR 3.731
+0.042 (1.14%)
At close: Jul 20, 2026
VIE:HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.74 | 3.76 | 3.67 | 3.73 | 3.73 | 1.14% | - |
| Jul 17, 2026 | 3.59 | 3.70 | 3.59 | 3.69 | 3.69 | 3.39% | - |
| Jul 16, 2026 | 3.56 | 3.57 | 3.52 | 3.57 | 3.57 | 0.68% | - |
| Jul 15, 2026 | 3.53 | 3.58 | 3.47 | 3.54 | 3.54 | -0.73% | - |
| Jul 14, 2026 | 3.63 | 3.65 | 3.53 | 3.57 | 3.57 | -2.06% | 6,220 |
| Jul 13, 2026 | 3.49 | 3.65 | 3.49 | 3.65 | 3.65 | -1.41% | 60 |
| Jul 10, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -1.28% | - |
| Jul 9, 2026 | 3.79 | 3.79 | 3.72 | 3.75 | 3.75 | -1.47% | - |
| Jul 8, 2026 | 3.85 | 3.93 | 3.80 | 3.80 | 3.80 | -1.76% | - |
| Jul 7, 2026 | 3.99 | 4.03 | 3.87 | 3.87 | 3.87 | -2.12% | 8,341 |
| Jul 6, 2026 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -2.71% | - |
| Jul 3, 2026 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | 0.30% | - |
| Jul 2, 2026 | 4.26 | 4.26 | 4.05 | 4.05 | 4.05 | -5.37% | - |
| Jul 1, 2026 | 3.99 | 4.28 | 3.99 | 4.28 | 4.28 | 8.27% | - |
| Jun 30, 2026 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | -2.44% | - |
| Jun 29, 2026 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 7.14% | - |
| Jun 26, 2026 | 3.83 | 3.83 | 3.65 | 3.78 | 3.78 | -2.53% | - |
| Jun 25, 2026 | 3.99 | 3.99 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Jun 24, 2026 | 4.01 | 4.05 | 3.97 | 4.04 | 4.04 | 0.65% | - |
| Jun 23, 2026 | 3.91 | 4.02 | 3.91 | 4.02 | 4.02 | 2.50% | - |
| Jun 22, 2026 | 3.84 | 4.02 | 3.84 | 3.92 | 3.92 | -3.85% | 3,224 |
| Jun 19, 2026 | 4.06 | 4.09 | 4.06 | 4.07 | 4.07 | - | - |
| Jun 18, 2026 | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -2.75% | - |
| Jun 17, 2026 | 4.14 | 4.19 | 4.12 | 4.19 | 4.19 | 2.37% | - |
| Jun 16, 2026 | 4.16 | 4.16 | 4.07 | 4.09 | 4.09 | -1.40% | 750 |
| Jun 15, 2026 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -0.79% | - |
| Jun 12, 2026 | 4.21 | 4.21 | 4.11 | 4.18 | 4.18 | -0.29% | - |
| Jun 11, 2026 | 4.07 | 4.24 | 4.07 | 4.20 | 4.20 | 2.44% | - |
| Jun 10, 2026 | 4.26 | 4.26 | 4.08 | 4.10 | 4.10 | -2.55% | - |
| Jun 9, 2026 | 4.15 | 4.27 | 4.13 | 4.20 | 4.20 | -0.50% | - |
| Jun 8, 2026 | 4.13 | 4.22 | 4.11 | 4.22 | 4.22 | 0.64% | - |
| Jun 5, 2026 | 4.11 | 4.27 | 4.11 | 4.20 | 4.20 | 1.77% | - |
| Jun 4, 2026 | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 1.03% | - |
| Jun 3, 2026 | 4.18 | 4.20 | 4.08 | 4.08 | 4.08 | -3.27% | 883 |
| Jun 2, 2026 | 4.30 | 4.38 | 4.22 | 4.22 | 4.22 | -1.91% | 60 |
| Jun 1, 2026 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| May 29, 2026 | 4.40 | 4.51 | 4.38 | 4.38 | 4.38 | -0.09% | - |
| May 28, 2026 | 4.29 | 4.39 | 4.26 | 4.39 | 4.39 | 1.98% | - |
| May 27, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | 0.07% | - |
| May 26, 2026 | 4.33 | 4.36 | 4.26 | 4.30 | 4.30 | -0.51% | - |
| May 25, 2026 | 4.38 | 4.38 | 4.29 | 4.32 | 4.32 | 0.14% | - |
| May 22, 2026 | 4.46 | 4.46 | 4.31 | 4.31 | 4.31 | -0.32% | - |
| May 21, 2026 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | -0.53% | 51 |
| May 20, 2026 | 4.40 | 4.40 | 4.34 | 4.35 | 4.35 | -0.43% | - |
| May 19, 2026 | 4.51 | 4.51 | 4.37 | 4.37 | 4.37 | -0.82% | - |
| May 18, 2026 | 4.29 | 4.41 | 4.26 | 4.41 | 4.41 | 3.92% | - |
| May 15, 2026 | 4.18 | 4.24 | 4.15 | 4.24 | 4.24 | 1.34% | - |
| May 14, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | 4.34% | - |
| May 13, 2026 | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | -1.35% | - |
| May 12, 2026 | 4.06 | 4.08 | 4.01 | 4.06 | 4.06 | -2.03% | - |