HelloFresh SE (ETR:HFG)
Germany
· Delayed Price · Currency is EUR 4.445
-0.020 (-0.45%)
Apr 29, 2026, 5:35 PM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.41 | 4.54 | 4.35 | 4.45 | 4.45 | -0.45% | 324,073 |
| Apr 28, 2026 | 4.46 | 4.50 | 4.39 | 4.47 | 4.47 | -0.80% | 190,241 |
| Apr 27, 2026 | 4.41 | 4.51 | 4.33 | 4.50 | 4.50 | 1.35% | 253,444 |
| Apr 24, 2026 | 4.37 | 4.52 | 4.32 | 4.44 | 4.44 | 2.19% | 365,338 |
| Apr 23, 2026 | 4.57 | 4.57 | 4.35 | 4.35 | 4.35 | -5.34% | 920,126 |
| Apr 22, 2026 | 4.67 | 4.76 | 4.55 | 4.59 | 4.59 | -1.78% | 740,980 |
| Apr 21, 2026 | 4.54 | 4.72 | 4.54 | 4.67 | 4.67 | 4.01% | 747,104 |
| Apr 20, 2026 | 4.50 | 4.57 | 4.46 | 4.49 | 4.49 | -1.38% | 494,674 |
| Apr 17, 2026 | 4.41 | 4.66 | 4.38 | 4.56 | 4.56 | 4.09% | 1,060,835 |
| Apr 16, 2026 | 4.09 | 4.41 | 4.06 | 4.38 | 4.38 | 7.36% | 1,078,717 |
| Apr 15, 2026 | 3.94 | 4.14 | 3.92 | 4.08 | 4.08 | 3.79% | 701,851 |
| Apr 14, 2026 | 3.83 | 4.02 | 3.83 | 3.93 | 3.93 | 3.64% | 1,006,225 |
| Apr 13, 2026 | 3.84 | 3.88 | 3.77 | 3.79 | 3.79 | -1.79% | 849,829 |
| Apr 10, 2026 | 3.94 | 4.03 | 3.86 | 3.86 | 3.86 | -1.28% | 713,809 |
| Apr 9, 2026 | 3.90 | 3.97 | 3.85 | 3.91 | 3.91 | -0.26% | 728,440 |
| Apr 8, 2026 | 4.19 | 4.23 | 3.92 | 3.92 | 3.92 | 1.03% | 1,108,177 |
| Apr 7, 2026 | 3.92 | 4.13 | 3.88 | 3.88 | 3.88 | -0.74% | 1,098,560 |
| Apr 2, 2026 | 3.88 | 3.94 | 3.81 | 3.91 | 3.91 | -0.76% | 806,297 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.82 | 3.94 | 3.94 | 1.57% | 1,101,231 |
| Mar 31, 2026 | 3.94 | 4.09 | 3.82 | 3.88 | 3.88 | -0.56% | 921,584 |
| Mar 30, 2026 | 3.82 | 3.94 | 3.80 | 3.90 | 3.90 | 0.88% | 806,160 |
| Mar 27, 2026 | 3.90 | 3.94 | 3.78 | 3.87 | 3.87 | -0.28% | 1,640,208 |
| Mar 26, 2026 | 3.94 | 4.01 | 3.87 | 3.88 | 3.88 | -1.52% | 723,866 |
| Mar 25, 2026 | 4.11 | 4.19 | 3.91 | 3.94 | 3.94 | -2.50% | 1,273,442 |
| Mar 24, 2026 | 3.89 | 4.14 | 3.86 | 4.04 | 4.04 | 6.54% | 2,237,738 |
| Mar 23, 2026 | 3.50 | 3.88 | 3.49 | 3.79 | 3.79 | 5.04% | 2,387,479 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.61 | 3.61 | 3.61 | -8.45% | 2,670,429 |
| Mar 19, 2026 | 3.86 | 3.96 | 3.70 | 3.94 | 3.94 | 1.60% | 2,497,564 |
| Mar 18, 2026 | 4.28 | 4.33 | 3.79 | 3.88 | 3.88 | -14.90% | 6,504,787 |
| Mar 17, 2026 | 4.71 | 4.74 | 4.55 | 4.56 | 4.56 | -3.45% | 1,413,600 |
| Mar 16, 2026 | 4.89 | 4.96 | 4.72 | 4.72 | 4.72 | -2.07% | 558,445 |
| Mar 13, 2026 | 4.81 | 4.87 | 4.68 | 4.82 | 4.82 | -0.52% | 628,185 |
| Mar 12, 2026 | 4.63 | 4.86 | 4.58 | 4.85 | 4.85 | 4.85% | 769,976 |
| Mar 11, 2026 | 4.74 | 4.79 | 4.61 | 4.62 | 4.62 | -3.71% | 709,908 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.73 | 4.80 | 4.80 | -2.44% | 1,056,229 |
| Mar 9, 2026 | 4.94 | 5.04 | 4.80 | 4.92 | 4.92 | -1.38% | 617,093 |
| Mar 6, 2026 | 4.99 | 5.05 | 4.83 | 4.99 | 4.99 | 1.92% | 756,021 |
| Mar 5, 2026 | 4.66 | 4.98 | 4.60 | 4.90 | 4.90 | 4.57% | 1,244,909 |
| Mar 4, 2026 | 4.76 | 4.88 | 4.59 | 4.68 | 4.68 | -2.15% | 1,136,390 |
| Mar 3, 2026 | 4.67 | 4.83 | 4.62 | 4.78 | 4.78 | 0.95% | 1,078,220 |
| Mar 2, 2026 | 4.55 | 4.81 | 4.55 | 4.74 | 4.74 | -1.86% | 829,008 |
| Feb 27, 2026 | 4.92 | 4.92 | 4.71 | 4.83 | 4.83 | -1.69% | 1,201,968 |
| Feb 26, 2026 | 4.76 | 4.93 | 4.69 | 4.91 | 4.91 | 3.85% | 1,061,021 |
| Feb 25, 2026 | 4.77 | 4.84 | 4.72 | 4.73 | 4.73 | -0.30% | 535,020 |
| Feb 24, 2026 | 4.76 | 4.84 | 4.70 | 4.74 | 4.74 | -1.25% | 886,525 |
| Feb 23, 2026 | 4.97 | 5.04 | 4.79 | 4.80 | 4.80 | -2.75% | 936,091 |
| Feb 20, 2026 | 5.04 | 5.09 | 4.94 | 4.94 | 4.94 | -2.53% | 661,762 |
| Feb 19, 2026 | 5.08 | 5.19 | 4.99 | 5.07 | 5.07 | -0.31% | 733,489 |
| Feb 18, 2026 | 5.00 | 5.22 | 4.89 | 5.08 | 5.08 | 1.70% | 1,270,127 |
| Feb 17, 2026 | 5.10 | 5.13 | 5.00 | 5.00 | 5.00 | -2.02% | 652,892 |
| Feb 16, 2026 | 5.02 | 5.26 | 5.02 | 5.10 | 5.10 | -2.26% | 743,919 |
| Feb 13, 2026 | 5.10 | 5.31 | 4.96 | 5.22 | 5.22 | 2.84% | 1,258,971 |
| Feb 12, 2026 | 5.13 | 5.22 | 4.79 | 5.08 | 5.08 | -7.34% | 4,795,394 |
| Feb 11, 2026 | 5.92 | 5.92 | 5.48 | 5.48 | 5.48 | -8.09% | 1,394,184 |
| Feb 10, 2026 | 6.01 | 6.05 | 5.87 | 5.96 | 5.96 | -1.23% | 549,098 |
| Feb 9, 2026 | 6.07 | 6.18 | 6.03 | 6.03 | 6.03 | -0.43% | 654,732 |
| Feb 6, 2026 | 5.91 | 6.06 | 5.82 | 6.06 | 6.06 | 1.58% | 1,029,967 |
| Feb 5, 2026 | 5.88 | 6.00 | 5.76 | 5.97 | 5.97 | 2.93% | 885,277 |
| Feb 4, 2026 | 5.61 | 5.96 | 5.55 | 5.80 | 5.80 | 3.69% | 1,585,131 |
| Feb 3, 2026 | 6.13 | 6.14 | 5.58 | 5.59 | 5.59 | -7.94% | 1,530,429 |
| Feb 2, 2026 | 5.56 | 6.11 | 5.49 | 6.07 | 6.07 | 9.25% | 1,995,067 |
| Jan 30, 2026 | 5.63 | 5.68 | 5.50 | 5.56 | 5.56 | -2.08% | 826,864 |
| Jan 29, 2026 | 5.79 | 5.81 | 5.63 | 5.68 | 5.68 | -1.32% | 567,356 |
| Jan 28, 2026 | 5.70 | 5.82 | 5.68 | 5.75 | 5.75 | 1.37% | 1,051,706 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.51 | 5.67 | 5.67 | -1.60% | 773,036 |
| Jan 26, 2026 | 5.60 | 5.80 | 5.55 | 5.77 | 5.77 | 3.71% | 829,127 |
| Jan 23, 2026 | 5.60 | 5.65 | 5.48 | 5.56 | 5.56 | - | 483,999 |
| Jan 22, 2026 | 5.49 | 5.65 | 5.48 | 5.56 | 5.56 | 3.58% | 938,292 |
| Jan 21, 2026 | 5.37 | 5.43 | 5.20 | 5.37 | 5.37 | -0.04% | 1,160,229 |
| Jan 20, 2026 | 5.68 | 5.76 | 5.37 | 5.37 | 5.37 | -6.28% | 1,341,370 |
| Jan 19, 2026 | 5.71 | 5.78 | 5.66 | 5.73 | 5.73 | -2.02% | 541,345 |
| Jan 16, 2026 | 5.85 | 5.89 | 5.67 | 5.85 | 5.85 | -0.17% | 878,139 |
| Jan 15, 2026 | 5.87 | 5.92 | 5.79 | 5.86 | 5.86 | 0.41% | 552,201 |
| Jan 14, 2026 | 5.86 | 5.86 | 5.71 | 5.83 | 5.83 | -0.17% | 649,897 |
| Jan 13, 2026 | 5.70 | 6.01 | 5.70 | 5.84 | 5.84 | 2.28% | 1,137,757 |
| Jan 12, 2026 | 5.80 | 5.81 | 5.58 | 5.71 | 5.71 | -1.28% | 1,224,500 |
| Jan 9, 2026 | 5.70 | 5.94 | 5.69 | 5.79 | 5.79 | 0.98% | 1,127,131 |
| Jan 8, 2026 | 5.71 | 5.75 | 5.57 | 5.73 | 5.73 | -0.56% | 858,304 |
| Jan 7, 2026 | 5.70 | 5.76 | 5.60 | 5.76 | 5.76 | 1.62% | 998,703 |
| Jan 6, 2026 | 5.62 | 5.70 | 5.53 | 5.67 | 5.67 | 2.72% | 991,137 |
| Jan 5, 2026 | 6.00 | 6.04 | 5.52 | 5.52 | 5.52 | -6.79% | 1,999,248 |
| Jan 2, 2026 | 6.09 | 6.24 | 5.86 | 5.92 | 5.92 | -3.80% | 1,596,509 |
| Dec 30, 2025 | 5.77 | 6.23 | 5.76 | 6.16 | 6.16 | 6.10% | 2,303,153 |
| Dec 29, 2025 | 5.71 | 5.84 | 5.68 | 5.80 | 5.80 | 1.01% | 1,080,186 |
| Dec 23, 2025 | 5.85 | 5.97 | 5.62 | 5.75 | 5.75 | -3.07% | 854,781 |
| Dec 22, 2025 | 5.81 | 5.96 | 5.72 | 5.93 | 5.93 | 2.21% | 1,112,454 |
| Dec 19, 2025 | 5.85 | 5.94 | 5.71 | 5.80 | 5.80 | -1.36% | 5,588,753 |
| Dec 18, 2025 | 5.86 | 5.90 | 5.76 | 5.88 | 5.88 | 0.34% | 745,218 |
| Dec 17, 2025 | 5.65 | 5.86 | 5.61 | 5.86 | 5.86 | 3.24% | 1,055,213 |
| Dec 16, 2025 | 5.69 | 5.92 | 5.66 | 5.68 | 5.68 | -0.77% | 1,243,088 |
| Dec 15, 2025 | 5.62 | 5.77 | 5.61 | 5.72 | 5.72 | 1.82% | 779,571 |
| Dec 12, 2025 | 5.65 | 5.73 | 5.61 | 5.62 | 5.62 | 0.21% | 554,543 |
| Dec 11, 2025 | 5.55 | 5.63 | 5.49 | 5.61 | 5.61 | 1.12% | 484,428 |
| Dec 10, 2025 | 5.64 | 5.71 | 5.52 | 5.54 | 5.54 | -2.39% | 731,611 |
| Dec 9, 2025 | 5.51 | 5.72 | 5.26 | 5.68 | 5.68 | -4.31% | 2,123,091 |
| Dec 8, 2025 | 6.03 | 6.08 | 5.84 | 5.94 | 5.94 | -2.21% | 1,200,078 |
| Dec 5, 2025 | 5.98 | 6.10 | 5.94 | 6.07 | 6.07 | 2.02% | 1,020,569 |
| Dec 4, 2025 | 6.01 | 6.20 | 5.93 | 5.95 | 5.95 | -0.87% | 1,236,065 |
| Dec 3, 2025 | 6.00 | 6.11 | 5.83 | 6.00 | 6.00 | -0.07% | 922,685 |
| Dec 2, 2025 | 5.92 | 6.07 | 5.90 | 6.01 | 6.01 | 0.47% | 882,646 |