HelloFresh SE (FRA:HFG0)
Germany
· Delayed Price · Currency is EUR 1.390
-0.020 (-1.42%)
At close: Dec 4, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Dec 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.93% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Nov 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.87% | - |
| Nov 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Nov 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.76% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -9.76% | - |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Nov 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.80% | - |
| Oct 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Oct 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Oct 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | - |
| Oct 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Oct 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Oct 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Oct 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.46% | - |
| Oct 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | - |
| Oct 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | - |
| Oct 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Oct 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -10.47% | - |
| Oct 6, 2025 | 1.69 | 1.91 | 1.69 | 1.91 | 1.91 | 13.02% | 8 |
| Oct 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Sep 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Sep 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.19% | - |
| Sep 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | - |
| Sep 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Sep 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.89% | - |
| Sep 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Sep 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Sep 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Sep 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Sep 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Sep 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Sep 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Aug 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Aug 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Aug 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Aug 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Aug 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Aug 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.30% | - |
| Aug 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.23% | - |
| Aug 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | - |
| Aug 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -10.82% | - |
| Aug 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -10.19% | - |
| Aug 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Aug 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Aug 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Aug 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Aug 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -9.84% | 400 |
| Aug 1, 2025 | 2.18 | 2.44 | 2.18 | 2.44 | 2.44 | 11.93% | 400 |
| Jul 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jul 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jul 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Jul 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Jul 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Jul 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Jul 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |