HelloFresh SE (VIE:HFG)
Austria
· Delayed Price · Currency is EUR 6.05
+0.07 (1.17%)
At close: Dec 5, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.07 | 6.08 | 6.00 | 6.05 | 6.05 | 1.17% | - |
| Dec 4, 2025 | 6.07 | 6.09 | 5.98 | 5.98 | 5.98 | 0.07% | - |
| Dec 3, 2025 | 6.01 | 6.01 | 5.92 | 5.98 | 5.98 | -0.96% | - |
| Dec 2, 2025 | 5.91 | 6.05 | 5.91 | 6.04 | 6.04 | -0.92% | 50 |
| Dec 1, 2025 | 6.19 | 6.19 | 6.03 | 6.09 | 6.09 | -1.42% | 312 |
| Nov 28, 2025 | 5.88 | 6.18 | 5.88 | 6.18 | 6.18 | 5.60% | - |
| Nov 27, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 2.67% | 120 |
| Nov 26, 2025 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 4.01% | - |
| Nov 25, 2025 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | 2.93% | 20 |
| Nov 24, 2025 | 5.36 | 5.39 | 5.31 | 5.32 | 5.32 | 1.10% | 72 |
| Nov 21, 2025 | 5.34 | 5.34 | 5.27 | 5.27 | 5.27 | -1.35% | - |
| Nov 20, 2025 | 5.61 | 5.61 | 5.34 | 5.34 | 5.34 | -4.13% | - |
| Nov 19, 2025 | 5.57 | 5.61 | 5.56 | 5.57 | 5.57 | 0.14% | 80 |
| Nov 18, 2025 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -3.14% | 38 |
| Nov 17, 2025 | 5.78 | 5.79 | 5.74 | 5.74 | 5.74 | -1.03% | - |
| Nov 14, 2025 | 5.79 | 5.80 | 5.73 | 5.80 | 5.80 | -1.06% | - |
| Nov 13, 2025 | 5.93 | 5.97 | 5.86 | 5.86 | 5.86 | 0.07% | - |
| Nov 12, 2025 | 5.92 | 5.96 | 5.86 | 5.86 | 5.86 | 1.24% | - |
| Nov 11, 2025 | 5.80 | 5.80 | 5.67 | 5.79 | 5.79 | -0.58% | 48 |
| Nov 10, 2025 | 5.94 | 5.94 | 5.75 | 5.82 | 5.82 | 1.86% | 60 |
| Nov 7, 2025 | 6.04 | 6.04 | 5.71 | 5.71 | 5.71 | -4.83% | - |
| Nov 6, 2025 | 6.33 | 6.33 | 5.74 | 6.00 | 6.00 | -5.12% | 36 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.32 | 6.33 | 6.33 | -9.18% | 250 |
| Nov 4, 2025 | 6.99 | 7.02 | 6.96 | 6.97 | 6.97 | -2.13% | - |
| Nov 3, 2025 | 7.00 | 7.17 | 7.00 | 7.12 | 7.12 | 1.08% | 120 |
| Oct 31, 2025 | 7.20 | 7.20 | 6.93 | 7.04 | 7.04 | -3.61% | - |
| Oct 30, 2025 | 7.27 | 7.53 | 7.27 | 7.31 | 7.31 | -0.46% | 180 |
| Oct 29, 2025 | 7.87 | 7.87 | 7.34 | 7.34 | 7.34 | -6.47% | - |
| Oct 28, 2025 | 7.72 | 7.85 | 7.72 | 7.85 | 7.85 | 2.96% | - |
| Oct 27, 2025 | 7.53 | 7.69 | 7.53 | 7.62 | 7.62 | 0.82% | 60 |
| Oct 24, 2025 | 7.48 | 7.56 | 7.42 | 7.56 | 7.56 | 1.12% | - |
| Oct 23, 2025 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 0.94% | - |
| Oct 22, 2025 | 7.03 | 7.41 | 7.03 | 7.41 | 7.41 | 3.72% | - |
| Oct 21, 2025 | 7.12 | 7.27 | 7.12 | 7.14 | 7.14 | 0.39% | 108 |
| Oct 20, 2025 | 6.99 | 7.11 | 6.90 | 7.11 | 7.11 | 0.06% | - |
| Oct 17, 2025 | 7.11 | 7.11 | 7.05 | 7.11 | 7.11 | -2.42% | 192 |
| Oct 16, 2025 | 7.46 | 7.46 | 7.29 | 7.29 | 7.29 | -1.27% | 240 |
| Oct 15, 2025 | 7.59 | 7.59 | 7.17 | 7.38 | 7.38 | -1.89% | 36 |
| Oct 14, 2025 | 7.41 | 7.58 | 7.41 | 7.52 | 7.52 | 1.87% | - |
| Oct 13, 2025 | 7.49 | 7.49 | 7.31 | 7.38 | 7.38 | -1.26% | - |
| Oct 10, 2025 | 7.69 | 7.81 | 7.48 | 7.48 | 7.48 | -3.34% | - |
| Oct 9, 2025 | 7.54 | 7.83 | 7.54 | 7.74 | 7.74 | 9.70% | 2,288 |
| Oct 8, 2025 | 7.05 | 7.14 | 7.03 | 7.05 | 7.05 | 1.03% | 20 |
| Oct 7, 2025 | 7.28 | 7.28 | 6.86 | 6.98 | 6.98 | -4.17% | 1,977 |
| Oct 6, 2025 | 7.19 | 7.43 | 7.18 | 7.28 | 7.28 | 0.61% | 198 |
| Oct 3, 2025 | 7.17 | 7.24 | 7.13 | 7.24 | 7.24 | 0.47% | 180 |
| Oct 2, 2025 | 7.21 | 7.24 | 7.20 | 7.21 | 7.21 | -0.44% | 120 |
| Oct 1, 2025 | 7.32 | 7.35 | 7.22 | 7.24 | 7.24 | -2.11% | - |
| Sep 30, 2025 | 7.19 | 7.42 | 7.19 | 7.39 | 7.39 | 1.43% | 1,600 |
| Sep 29, 2025 | 7.33 | 7.46 | 7.24 | 7.29 | 7.29 | -0.19% | - |
| Sep 26, 2025 | 7.34 | 7.34 | 7.21 | 7.30 | 7.30 | 0.50% | - |
| Sep 25, 2025 | 7.42 | 7.43 | 7.27 | 7.27 | 7.27 | -1.28% | - |
| Sep 24, 2025 | 7.32 | 7.50 | 7.32 | 7.36 | 7.36 | -0.65% | - |
| Sep 23, 2025 | 7.73 | 7.73 | 7.41 | 7.41 | 7.41 | -3.44% | - |
| Sep 22, 2025 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | -0.49% | - |
| Sep 19, 2025 | 7.87 | 7.87 | 7.71 | 7.71 | 7.71 | -2.03% | - |
| Sep 18, 2025 | 7.75 | 7.87 | 7.73 | 7.87 | 7.87 | 1.78% | - |
| Sep 17, 2025 | 7.78 | 7.78 | 7.61 | 7.73 | 7.73 | -0.28% | - |
| Sep 16, 2025 | 8.13 | 8.13 | 7.76 | 7.76 | 7.76 | -3.72% | - |
| Sep 15, 2025 | 7.66 | 8.08 | 7.66 | 8.06 | 8.06 | 6.06% | - |
| Sep 12, 2025 | 7.92 | 7.92 | 7.60 | 7.60 | 7.60 | -3.28% | - |
| Sep 11, 2025 | 7.71 | 7.85 | 7.71 | 7.85 | 7.85 | 3.75% | - |
| Sep 10, 2025 | 7.73 | 7.84 | 7.57 | 7.57 | 7.57 | -5.94% | - |
| Sep 9, 2025 | 8.03 | 8.09 | 8.02 | 8.05 | 8.05 | 0.70% | - |
| Sep 8, 2025 | 8.18 | 8.18 | 7.99 | 7.99 | 7.99 | -1.02% | - |
| Sep 5, 2025 | 7.97 | 8.11 | 7.97 | 8.07 | 8.07 | 0.27% | - |
| Sep 4, 2025 | 8.03 | 8.09 | 8.03 | 8.05 | 8.05 | 1.46% | - |
| Sep 3, 2025 | 7.88 | 7.94 | 7.80 | 7.94 | 7.94 | 2.98% | - |
| Sep 2, 2025 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | -2.21% | - |
| Sep 1, 2025 | 7.65 | 7.94 | 7.65 | 7.88 | 7.88 | 4.01% | - |
| Aug 29, 2025 | 7.58 | 7.58 | 7.45 | 7.58 | 7.58 | 1.39% | - |
| Aug 28, 2025 | 7.68 | 7.68 | 7.43 | 7.47 | 7.47 | -2.02% | - |
| Aug 27, 2025 | 7.94 | 7.94 | 7.62 | 7.63 | 7.63 | -8.16% | - |
| Aug 26, 2025 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 0.80% | - |
| Aug 25, 2025 | 8.12 | 8.27 | 8.12 | 8.24 | 8.24 | 0.98% | - |
| Aug 22, 2025 | 8.20 | 8.26 | 8.06 | 8.16 | 8.16 | -0.22% | - |
| Aug 21, 2025 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 1.79% | - |
| Aug 20, 2025 | 8.02 | 8.03 | 7.99 | 8.03 | 8.03 | -0.40% | - |
| Aug 19, 2025 | 7.64 | 8.09 | 7.64 | 8.06 | 8.06 | 8.15% | - |
| Aug 18, 2025 | 7.08 | 7.46 | 7.08 | 7.46 | 7.46 | 6.48% | - |
| Aug 15, 2025 | 7.32 | 7.32 | 7.00 | 7.00 | 7.00 | -4.37% | - |
| Aug 14, 2025 | 7.43 | 7.51 | 7.32 | 7.32 | 7.32 | -15.88% | 654 |
| Aug 13, 2025 | 9.08 | 9.08 | 8.70 | 8.70 | 8.70 | -3.76% | - |
| Aug 12, 2025 | 8.97 | 9.04 | 8.97 | 9.04 | 9.04 | -0.88% | - |
| Aug 11, 2025 | 9.47 | 9.47 | 9.12 | 9.12 | 9.12 | -3.53% | - |
| Aug 8, 2025 | 9.25 | 9.46 | 9.25 | 9.46 | 9.46 | 1.83% | - |
| Aug 7, 2025 | 9.27 | 9.46 | 9.27 | 9.29 | 9.29 | 0.69% | - |
| Aug 6, 2025 | 9.18 | 9.25 | 9.18 | 9.22 | 9.22 | -0.58% | - |
| Aug 5, 2025 | 9.28 | 9.34 | 9.28 | 9.28 | 9.28 | 0.69% | - |
| Aug 4, 2025 | 9.22 | 9.31 | 9.07 | 9.21 | 9.21 | -0.13% | - |
| Aug 1, 2025 | 9.21 | 9.27 | 9.20 | 9.23 | 9.23 | 0.17% | - |
| Jul 31, 2025 | 9.23 | 9.23 | 9.15 | 9.21 | 9.21 | 0.57% | - |
| Jul 30, 2025 | 9.24 | 9.24 | 9.15 | 9.16 | 9.16 | -0.30% | - |
| Jul 29, 2025 | 9.13 | 9.20 | 9.09 | 9.19 | 9.19 | 0.77% | - |
| Jul 28, 2025 | 9.26 | 9.45 | 9.12 | 9.12 | 9.12 | -0.74% | - |
| Jul 25, 2025 | 9.14 | 9.18 | 9.12 | 9.18 | 9.18 | 0.83% | - |
| Jul 24, 2025 | 8.93 | 9.11 | 8.93 | 9.11 | 9.11 | 2.92% | - |
| Jul 23, 2025 | 8.94 | 8.94 | 8.82 | 8.85 | 8.85 | 1.05% | - |
| Jul 22, 2025 | 8.78 | 8.78 | 8.65 | 8.76 | 8.76 | -0.91% | - |
| Jul 21, 2025 | 8.75 | 8.86 | 8.75 | 8.84 | 8.84 | 0.59% | - |