HelloFresh SE (VIE:HFG)
Austria · Delayed Price · Currency is EUR 4.219
-0.082 (-1.91%)
At close: Jun 2, 2026
VIE:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 4.00 | 4.18 | 4.00 | 4.15 | 4.15 | -1.29% | 20,173 |
| May 8, 2026 | 4.05 | 4.22 | 4.05 | 4.20 | 4.20 | -1.06% | 10,430 |
| May 7, 2026 | 4.42 | 4.42 | 4.13 | 4.25 | 4.25 | -2.50% | - |
| May 6, 2026 | 4.59 | 4.79 | 4.36 | 4.36 | 4.36 | -1.76% | 21,125 |
| May 5, 2026 | 4.66 | 4.68 | 4.42 | 4.43 | 4.43 | -5.28% | 14,366 |
| May 4, 2026 | 4.81 | 4.81 | 4.68 | 4.68 | 4.68 | 1.39% | 300 |
| Apr 30, 2026 | 4.43 | 4.64 | 4.43 | 4.62 | 4.62 | 3.17% | 592 |
| Apr 29, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 1.15% | - |
| Apr 28, 2026 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | 0.94% | - |
| Apr 27, 2026 | 4.37 | 4.46 | 4.37 | 4.38 | 4.38 | -1.02% | - |
| Apr 24, 2026 | 4.49 | 4.49 | 4.36 | 4.43 | 4.43 | 0.68% | - |
| Apr 23, 2026 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -4.14% | - |
| Apr 22, 2026 | 4.65 | 4.72 | 4.57 | 4.59 | 4.59 | -1.50% | - |
| Apr 21, 2026 | 4.56 | 4.70 | 4.56 | 4.66 | 4.66 | 2.76% | - |
| Apr 20, 2026 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | -0.55% | - |
| Apr 17, 2026 | 4.39 | 4.56 | 4.39 | 4.56 | 4.56 | 4.81% | 1,541 |
| Apr 16, 2026 | 4.05 | 4.35 | 4.05 | 4.35 | 4.35 | 6.59% | - |
| Apr 15, 2026 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | 2.85% | - |
| Apr 14, 2026 | 3.87 | 3.99 | 3.87 | 3.97 | 3.97 | 4.23% | 2,552 |
| Apr 13, 2026 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | -1.83% | - |
| Apr 10, 2026 | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | -1.30% | - |
| Apr 9, 2026 | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | -1.01% | - |
| Apr 8, 2026 | 4.18 | 4.18 | 3.97 | 3.97 | 3.97 | -0.80% | - |
| Apr 7, 2026 | 3.95 | 4.11 | 3.95 | 4.00 | 4.00 | 2.30% | 1 |
| 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 |