HelloFresh SE (VIE:HFG)
Austria
· Delayed Price · Currency is EUR 5.02
+0.18 (3.76%)
At close: Mar 6, 2026
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.90 | 5.02 | 4.89 | 5.02 | 5.02 | 3.76% | - |
| Mar 5, 2026 | 4.65 | 4.86 | 4.65 | 4.84 | 4.84 | 3.49% | - |
| Mar 4, 2026 | 4.76 | 4.83 | 4.67 | 4.67 | 4.67 | -2.28% | 48 |
| Mar 3, 2026 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 0.86% | - |
| Mar 2, 2026 | 4.63 | 4.78 | 4.63 | 4.74 | 4.74 | -1.08% | - |
| Feb 27, 2026 | 4.84 | 4.84 | 4.75 | 4.79 | 4.79 | -1.48% | - |
| Feb 26, 2026 | 4.81 | 4.87 | 4.73 | 4.87 | 4.87 | 2.16% | - |
| Feb 25, 2026 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | 0.36% | - |
| Feb 24, 2026 | 4.78 | 4.80 | 4.75 | 4.75 | 4.75 | -1.29% | - |
| Feb 23, 2026 | 5.01 | 5.01 | 4.81 | 4.81 | 4.81 | -3.24% | - |
| Feb 20, 2026 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -1.47% | - |
| Feb 19, 2026 | 5.09 | 5.11 | 5.02 | 5.04 | 5.04 | -1.29% | - |
| Feb 18, 2026 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 1.31% | - |
| Feb 17, 2026 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -0.98% | 36 |
| Feb 16, 2026 | 5.08 | 5.18 | 5.07 | 5.09 | 5.09 | -2.79% | 36 |
| Feb 13, 2026 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 3.56% | - |
| Feb 12, 2026 | 4.84 | 5.09 | 4.84 | 5.06 | 5.06 | -8.47% | - |
| Feb 11, 2026 | 5.93 | 5.93 | 5.53 | 5.53 | 5.53 | -7.65% | - |
| Feb 10, 2026 | 5.93 | 5.98 | 5.92 | 5.98 | 5.98 | -1.71% | - |
| Feb 9, 2026 | 6.05 | 6.13 | 6.05 | 6.09 | 6.09 | 0.86% | - |
| Feb 6, 2026 | 5.93 | 6.04 | 5.93 | 6.04 | 6.04 | 1.24% | - |
| Feb 5, 2026 | 5.83 | 5.96 | 5.83 | 5.96 | 5.96 | 4.56% | 60 |
| Feb 4, 2026 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 1.60% | - |
| Feb 3, 2026 | 6.07 | 6.07 | 5.61 | 5.61 | 5.61 | -7.33% | - |
| Feb 2, 2026 | 5.56 | 6.06 | 5.55 | 6.06 | 6.06 | 9.83% | - |
| Jan 30, 2026 | 5.63 | 5.63 | 5.51 | 5.51 | 5.51 | -2.92% | - |
| Jan 29, 2026 | 5.72 | 5.78 | 5.68 | 5.68 | 5.68 | -1.22% | - |
| Jan 28, 2026 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 1.38% | - |
| Jan 27, 2026 | 5.75 | 5.75 | 5.63 | 5.67 | 5.67 | 1.43% | - |
| Jan 26, 2026 | 5.62 | 5.63 | 5.58 | 5.59 | 5.59 | 0.29% | - |
| Jan 23, 2026 | 5.56 | 5.58 | 5.50 | 5.58 | 5.58 | 0.07% | 62 |
| Jan 22, 2026 | 5.50 | 5.60 | 5.50 | 5.57 | 5.57 | 3.72% | - |
| Jan 21, 2026 | 5.32 | 5.37 | 5.23 | 5.37 | 5.37 | -0.56% | - |
| Jan 20, 2026 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | -6.31% | - |
| Jan 19, 2026 | 5.77 | 5.77 | 5.66 | 5.77 | 5.77 | -1.13% | - |
| Jan 16, 2026 | 5.85 | 5.86 | 5.73 | 5.83 | 5.83 | -0.61% | - |
| Jan 15, 2026 | 5.90 | 5.90 | 5.82 | 5.87 | 5.87 | 0.79% | - |
| Jan 14, 2026 | 5.85 | 5.85 | 5.75 | 5.82 | 5.82 | -0.21% | - |
| Jan 13, 2026 | 5.81 | 5.87 | 5.76 | 5.83 | 5.83 | 2.49% | - |
| Jan 12, 2026 | 5.76 | 5.76 | 5.65 | 5.69 | 5.69 | -1.52% | - |
| Jan 9, 2026 | 5.71 | 5.92 | 5.71 | 5.78 | 5.78 | 1.33% | - |
| Jan 8, 2026 | 5.74 | 5.74 | 5.63 | 5.70 | 5.70 | -0.52% | - |
| Jan 7, 2026 | 5.64 | 5.73 | 5.62 | 5.73 | 5.73 | 1.41% | - |
| Jan 6, 2026 | 5.61 | 5.65 | 5.58 | 5.65 | 5.65 | -1.05% | - |
| Jan 5, 2026 | 5.99 | 5.99 | 5.65 | 5.71 | 5.71 | -4.51% | - |
| Jan 2, 2026 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 0.37% | - |
| Dec 30, 2025 | 5.81 | 5.96 | 5.81 | 5.96 | 5.96 | 2.69% | - |
| Dec 29, 2025 | 5.77 | 5.81 | 5.69 | 5.81 | 5.81 | 1.26% | - |
| Dec 23, 2025 | 5.82 | 5.94 | 5.73 | 5.73 | 5.73 | -3.73% | 24 |
| Dec 22, 2025 | 5.85 | 5.96 | 5.75 | 5.96 | 5.96 | 3.44% | 96 |
| Dec 19, 2025 | 5.81 | 5.88 | 5.76 | 5.76 | 5.76 | -1.54% | 348 |
| Dec 18, 2025 | 5.86 | 5.86 | 5.79 | 5.85 | 5.85 | 0.55% | 60 |
| Dec 17, 2025 | 5.63 | 5.82 | 5.63 | 5.82 | 5.82 | 2.57% | 133 |
| Dec 16, 2025 | 5.69 | 5.92 | 5.67 | 5.67 | 5.67 | -0.74% | - |
| Dec 15, 2025 | 5.62 | 5.75 | 5.62 | 5.71 | 5.71 | 1.20% | 40 |
| Dec 12, 2025 | 5.61 | 5.73 | 5.61 | 5.64 | 5.64 | 0.61% | 190 |
| Dec 11, 2025 | 5.58 | 5.61 | 5.51 | 5.61 | 5.61 | 1.56% | - |
| Dec 10, 2025 | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | -1.99% | 28 |
| Dec 9, 2025 | 5.52 | 5.67 | 5.52 | 5.64 | 5.64 | -4.64% | 198 |
| Dec 8, 2025 | 6.01 | 6.01 | 5.91 | 5.91 | 5.91 | -2.35% | - |
| 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% | - |