HelloFresh SE (VIE:HFG)
Austria · Delayed Price · Currency is EUR 2.632
-0.086 (-3.16%)
At close: Sep 2, 2026
VIE:HFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.63 | 2.65 | 2.63 | 2.64 | 2.64 | 0.11% | - |
| Sep 2, 2026 | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -3.16% | - |
| Sep 1, 2026 | 2.75 | 2.77 | 2.72 | 2.72 | 2.72 | -2.27% | - |
| Aug 31, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -1.28% | - |
| Aug 28, 2026 | 2.86 | 2.86 | 2.81 | 2.82 | 2.82 | 0.14% | - |
| Aug 27, 2026 | 2.80 | 2.82 | 2.78 | 2.81 | 2.81 | 0.14% | 2,468 |
| Aug 26, 2026 | 2.81 | 2.81 | 2.79 | 2.81 | 2.81 | -1.27% | - |
| Aug 25, 2026 | 2.87 | 2.90 | 2.85 | 2.85 | 2.85 | 1.86% | - |
| Aug 24, 2026 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | -2.00% | - |
| Aug 21, 2026 | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | -0.90% | - |
| Aug 20, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -2.87% | 300 |
| Aug 19, 2026 | 2.94 | 2.99 | 2.94 | 2.96 | 2.96 | 0.95% | - |
| Aug 18, 2026 | 3.08 | 3.08 | 2.93 | 2.93 | 2.93 | -6.44% | - |
| Aug 17, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.00% | - |
| Aug 14, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -8.63% | - |
| Aug 13, 2026 | 3.43 | 3.51 | 3.35 | 3.40 | 3.40 | -0.21% | 19,914 |
| Aug 12, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | -0.06% | - |
| Aug 11, 2026 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | -0.32% | - |
| Aug 10, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 1.91% | - |
| Aug 7, 2026 | 3.39 | 3.41 | 3.35 | 3.35 | 3.35 | -1.99% | 400 |
| Aug 6, 2026 | 3.39 | 3.45 | 3.39 | 3.42 | 3.42 | 0.83% | - |
| Aug 5, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | -0.06% | 360 |
| Aug 4, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -2.81% | 48 |
| Aug 3, 2026 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | 1.90% | - |
| Jul 31, 2026 | 3.63 | 3.63 | 3.43 | 3.43 | 3.43 | -3.49% | - |
| Jul 30, 2026 | 3.66 | 3.67 | 3.55 | 3.55 | 3.55 | -1.93% | 4,951 |
| Jul 29, 2026 | 3.42 | 3.62 | 3.42 | 3.62 | 3.62 | 5.75% | - |
| Jul 28, 2026 | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | 0.18% | 5,353 |
| Jul 27, 2026 | 3.53 | 3.53 | 3.41 | 3.42 | 3.42 | 0.26% | 1,968 |
| Jul 24, 2026 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -1.10% | - |
| Jul 23, 2026 | 3.54 | 3.57 | 3.45 | 3.45 | 3.45 | -2.82% | - |
| Jul 22, 2026 | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -2.71% | - |
| Jul 21, 2026 | 3.68 | 3.69 | 3.63 | 3.65 | 3.65 | -2.25% | - |
| 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% | - |