HelloFresh SE (FRA:HFG)
Germany
· Delayed Price · Currency is EUR 6.07
+0.11 (1.81%)
Last updated: Dec 4, 2025, 9:03 AM CET
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.97 | 6.07 | 5.97 | 6.07 | 6.07 | 1.81% | 40 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.65% | 1,000 |
| Dec 2, 2025 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | -1.43% | 350 |
| Dec 1, 2025 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | 0.10% | 2,237 |
| Nov 28, 2025 | 5.82 | 6.14 | 5.82 | 6.14 | 6.14 | 6.89% | 2,046 |
| Nov 27, 2025 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | 2.50% | 5,020 |
| Nov 26, 2025 | 5.52 | 5.60 | 5.50 | 5.60 | 5.60 | 3.01% | 546 |
| Nov 25, 2025 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | 1.45% | 3,000 |
| Nov 24, 2025 | 5.31 | 5.43 | 5.31 | 5.36 | 5.36 | 1.32% | 1,901 |
| Nov 21, 2025 | 5.21 | 5.29 | 5.20 | 5.29 | 5.29 | 0.15% | 830 |
| Nov 20, 2025 | 5.59 | 5.66 | 5.28 | 5.28 | 5.28 | -3.96% | 2,500 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.45% | - |
| Nov 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.95% | 700 |
| Nov 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.69% | - |
| Nov 14, 2025 | 5.86 | 5.86 | 5.75 | 5.79 | 5.79 | -0.99% | 2,436 |
| Nov 13, 2025 | 5.94 | 5.94 | 5.85 | 5.85 | 5.85 | -1.85% | 500 |
| Nov 12, 2025 | 5.81 | 5.99 | 5.81 | 5.96 | 5.96 | 4.45% | 4,950 |
| Nov 11, 2025 | 5.84 | 5.84 | 5.71 | 5.71 | 5.71 | -2.89% | 2,300 |
| Nov 10, 2025 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 2.44% | 3,788 |
| Nov 7, 2025 | 5.90 | 5.96 | 5.70 | 5.74 | 5.74 | -3.79% | 4,390 |
| Nov 6, 2025 | 6.32 | 6.34 | 5.49 | 5.96 | 5.96 | -6.05% | 48,600 |
| Nov 5, 2025 | 6.91 | 6.91 | 6.32 | 6.35 | 6.35 | -8.87% | 13,480 |
| Nov 4, 2025 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -3.36% | 20 |
| Nov 3, 2025 | 7.02 | 7.21 | 6.96 | 7.21 | 7.21 | 2.24% | 2,275 |
| Oct 31, 2025 | 7.13 | 7.19 | 7.05 | 7.05 | 7.05 | -0.79% | 2,200 |
| Oct 30, 2025 | 7.42 | 7.49 | 7.10 | 7.10 | 7.10 | -2.90% | 1,600 |
| Oct 29, 2025 | 7.75 | 7.75 | 7.32 | 7.32 | 7.32 | -6.49% | 1,135 |
| Oct 28, 2025 | 7.58 | 7.87 | 7.58 | 7.82 | 7.82 | 2.76% | 25,100 |
| Oct 27, 2025 | 7.55 | 7.64 | 7.55 | 7.61 | 7.61 | 2.31% | 3,407 |
| Oct 24, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.77% | 90 |
| Oct 23, 2025 | 7.36 | 7.54 | 7.36 | 7.50 | 7.50 | 1.63% | 3,310 |
| Oct 22, 2025 | 7.08 | 7.45 | 7.08 | 7.38 | 7.38 | 2.24% | 2,790 |
| Oct 21, 2025 | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | 2.12% | 150 |
| Oct 20, 2025 | 7.13 | 7.13 | 7.05 | 7.07 | 7.07 | -0.48% | 3,300 |
| Oct 17, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -1.93% | 20 |
| Oct 16, 2025 | 7.27 | 7.34 | 7.24 | 7.24 | 7.24 | -2.29% | 2,238 |
| Oct 15, 2025 | 7.56 | 7.56 | 7.41 | 7.41 | 7.41 | -1.17% | 150 |
| Oct 14, 2025 | 7.35 | 7.58 | 7.35 | 7.50 | 7.50 | 2.85% | 2,000 |
| Oct 13, 2025 | 7.49 | 7.49 | 7.29 | 7.29 | 7.29 | -2.30% | 200 |
| Oct 10, 2025 | 7.72 | 7.72 | 7.46 | 7.46 | 7.46 | -4.14% | 130 |
| Oct 9, 2025 | 7.36 | 7.86 | 7.36 | 7.79 | 7.79 | 7.54% | 10,120 |
| Oct 8, 2025 | 7.03 | 7.24 | 7.03 | 7.24 | 7.24 | 3.25% | 8,130 |
| Oct 7, 2025 | 7.25 | 7.33 | 6.88 | 7.01 | 7.01 | -4.52% | 4,300 |
| Oct 6, 2025 | 7.21 | 7.34 | 7.17 | 7.34 | 7.34 | 2.46% | 5,730 |
| Oct 3, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.75% | - |
| Oct 2, 2025 | 7.27 | 7.27 | 7.15 | 7.22 | 7.22 | -1.28% | 2,320 |
| Oct 1, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.03% | - |
| Sep 30, 2025 | 7.27 | 7.39 | 7.27 | 7.39 | 7.39 | 1.20% | 505 |
| Sep 29, 2025 | 7.33 | 7.35 | 7.28 | 7.30 | 7.30 | 0.94% | 11,373 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | -0.47% | 950 |
| Sep 25, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -2.73% | 1,690 |
| Sep 24, 2025 | 7.37 | 7.47 | 7.37 | 7.47 | 7.47 | -0.35% | 150 |
| Sep 23, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -2.39% | 200 |
| Sep 22, 2025 | 7.70 | 7.71 | 7.68 | 7.68 | 7.68 | -2.14% | 138 |
| Sep 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.16% | - |
| Sep 18, 2025 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | -0.80% | 120 |
| Sep 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.36% | - |
| Sep 16, 2025 | 8.01 | 8.01 | 7.78 | 7.78 | 7.78 | -3.60% | 1,007 |
| Sep 15, 2025 | 7.66 | 8.07 | 7.66 | 8.07 | 8.07 | 3.57% | 1,000 |
| Sep 12, 2025 | 7.86 | 7.86 | 7.69 | 7.79 | 7.79 | -0.41% | 2,500 |
| Sep 11, 2025 | 7.57 | 7.82 | 7.57 | 7.82 | 7.82 | 3.17% | 3,100 |
| Sep 10, 2025 | 7.90 | 7.91 | 7.58 | 7.58 | 7.58 | -5.32% | 8,061 |
| Sep 9, 2025 | 7.90 | 8.01 | 7.90 | 8.01 | 8.01 | 1.32% | 350 |
| Sep 8, 2025 | 8.05 | 8.08 | 7.90 | 7.90 | 7.90 | -1.10% | 728 |
| Sep 5, 2025 | 8.06 | 8.07 | 7.99 | 7.99 | 7.99 | -1.06% | 1,700 |
| Sep 4, 2025 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | 2.91% | 208 |
| Sep 3, 2025 | 7.69 | 7.87 | 7.69 | 7.85 | 7.85 | 1.84% | 1,100 |
| Sep 2, 2025 | 7.77 | 7.77 | 7.71 | 7.71 | 7.71 | -3.07% | 10 |
| Sep 1, 2025 | 7.57 | 7.95 | 7.57 | 7.95 | 7.95 | 4.55% | 1,340 |
| Aug 29, 2025 | 7.42 | 7.60 | 7.42 | 7.60 | 7.60 | 1.47% | 135 |
| Aug 28, 2025 | 7.60 | 7.64 | 7.46 | 7.49 | 7.49 | -1.52% | 3,550 |
| Aug 27, 2025 | 8.01 | 8.01 | 7.61 | 7.61 | 7.61 | -4.61% | 262 |
| Aug 26, 2025 | 8.16 | 8.37 | 7.91 | 7.98 | 7.98 | -0.67% | 4,301 |
| Aug 25, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.47% | - |
| Aug 22, 2025 | 8.17 | 8.17 | 8.07 | 8.07 | 8.07 | -1.27% | 2,674 |
| Aug 21, 2025 | 7.92 | 8.20 | 7.92 | 8.17 | 8.17 | 3.05% | 3,201 |
| Aug 20, 2025 | 8.01 | 8.06 | 7.89 | 7.93 | 7.93 | -0.73% | 8,020 |
| Aug 19, 2025 | 7.50 | 8.08 | 7.50 | 7.99 | 7.99 | 6.53% | 8,280 |
| Aug 18, 2025 | 7.05 | 7.52 | 7.05 | 7.50 | 7.50 | 7.14% | 1,802 |
| Aug 15, 2025 | 7.34 | 7.37 | 7.00 | 7.00 | 7.00 | -4.63% | 3,956 |
| Aug 14, 2025 | 8.17 | 8.21 | 7.18 | 7.34 | 7.34 | -12.33% | 30,932 |
| Aug 13, 2025 | 9.03 | 9.03 | 7.99 | 8.37 | 8.37 | -7.57% | 7,900 |
| Aug 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -4.67% | - |
| Aug 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.06% | - |
| Aug 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.84% | - |
| Aug 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.15% | - |
| Aug 6, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.26% | - |
| Aug 5, 2025 | 9.16 | 9.34 | 9.16 | 9.34 | 9.34 | 1.35% | 6 |
| Aug 4, 2025 | 9.17 | 9.21 | 9.17 | 9.21 | 9.21 | 0.63% | 2 |
| Aug 1, 2025 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | -1.08% | 1,000 |
| Jul 31, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.00% | 43 |
| Jul 30, 2025 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | 0.75% | 10 |
| Jul 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.39% | - |
| Jul 28, 2025 | 9.24 | 9.44 | 9.13 | 9.13 | 9.13 | -0.52% | 2,568 |
| Jul 25, 2025 | 9.07 | 9.18 | 9.07 | 9.18 | 9.18 | 0.46% | 2,208 |
| Jul 24, 2025 | 8.82 | 9.14 | 8.82 | 9.14 | 9.14 | 3.91% | 1,800 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.34% | - |
| Jul 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.97% | - |
| Jul 21, 2025 | 8.61 | 8.85 | 8.61 | 8.85 | 8.85 | 1.82% | 117 |
| Jul 18, 2025 | 8.59 | 8.71 | 8.59 | 8.69 | 8.69 | 1.33% | 1,732 |