HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.722 | 7.020 | 6.716 | 6.854 | 6.854 | 635,902 |
| 2024-09-04 | 6.980 | 7.026 | 6.686 | 6.802 | 6.802 | 1,475,007 |
| 2024-09-03 | 7.314 | 7.394 | 7.086 | 7.154 | 7.154 | 529,309 |
| 2024-09-02 | 7.342 | 7.412 | 7.146 | 7.290 | 7.290 | 666,038 |
| 2024-08-30 | 7.260 | 7.518 | 7.256 | 7.418 | 7.418 | 939,742 |
| 2024-08-29 | 7.302 | 7.400 | 7.254 | 7.278 | 7.278 | 1,142,168 |
| 2024-08-28 | 7.400 | 7.470 | 7.262 | 7.276 | 7.276 | 603,641 |
| 2024-08-27 | 7.598 | 7.656 | 7.316 | 7.324 | 7.324 | 680,146 |
| 2024-08-26 | 7.322 | 7.720 | 7.284 | 7.628 | 7.628 | 842,660 |
| 2024-08-23 | 7.550 | 7.698 | 7.346 | 7.362 | 7.362 | 1,070,968 |
| 2024-08-22 | 7.740 | 7.950 | 7.538 | 7.664 | 7.664 | 2,181,552 |
| 2024-08-21 | 7.342 | 7.514 | 7.310 | 7.330 | 7.330 | 1,119,603 |
| 2024-08-20 | 7.204 | 7.528 | 7.198 | 7.340 | 7.340 | 1,878,877 |
| 2024-08-19 | 7.422 | 7.446 | 6.986 | 7.208 | 7.208 | 2,181,121 |
| 2024-08-16 | 6.880 | 7.340 | 6.806 | 7.340 | 7.340 | 4,089,929 |
| 2024-08-15 | 6.436 | 6.916 | 6.430 | 6.906 | 6.906 | 3,882,123 |
| 2024-08-14 | 6.384 | 6.654 | 6.328 | 6.328 | 6.328 | 3,180,566 |
| 2024-08-13 | 6.360 | 6.650 | 5.800 | 6.442 | 6.442 | 10,320,820 |
| 2024-08-12 | 5.040 | 5.470 | 5.040 | 5.400 | 5.400 | 1,859,959 |
| 2024-08-09 | 5.400 | 5.490 | 5.036 | 5.042 | 5.042 | 1,940,990 |
| 2024-08-08 | 5.372 | 5.480 | 5.274 | 5.410 | 5.410 | 1,146,515 |
| 2024-08-07 | 5.150 | 5.510 | 5.134 | 5.446 | 5.446 | 1,280,157 |
| 2024-08-06 | 5.140 | 5.180 | 4.942 | 5.088 | 5.088 | 2,039,739 |
| 2024-08-05 | 5.000 | 5.154 | 4.897 | 5.060 | 5.060 | 1,921,678 |
| 2024-08-02 | 5.580 | 5.580 | 5.162 | 5.198 | 5.198 | 2,157,562 |
| 2024-08-01 | 5.734 | 5.782 | 5.610 | 5.640 | 5.640 | 946,218 |
| 2024-07-31 | 5.724 | 5.870 | 5.648 | 5.778 | 5.778 | 1,787,752 |
| 2024-07-30 | 5.704 | 5.790 | 5.628 | 5.664 | 5.664 | 1,779,099 |
| 2024-07-29 | 5.930 | 5.930 | 5.634 | 5.756 | 5.756 | 1,103,168 |
| 2024-07-26 | 5.638 | 5.940 | 5.638 | 5.896 | 5.896 | 1,584,047 |
| 2024-07-25 | 5.830 | 5.836 | 5.504 | 5.674 | 5.674 | 1,338,230 |
| 2024-07-24 | 5.786 | 5.974 | 5.786 | 5.900 | 5.900 | 1,239,310 |
| 2024-07-23 | 5.880 | 5.932 | 5.744 | 5.864 | 5.864 | 1,443,227 |
| 2024-07-22 | 5.840 | 6.092 | 5.830 | 5.870 | 5.870 | 1,448,582 |
| 2024-07-19 | 6.068 | 6.120 | 5.818 | 5.818 | 5.818 | 1,890,061 |
| 2024-07-18 | 6.248 | 6.408 | 6.090 | 6.150 | 6.150 | 2,562,460 |
| 2024-07-17 | 5.888 | 6.384 | 5.888 | 6.320 | 6.320 | 2,342,519 |
| 2024-07-16 | 5.712 | 5.962 | 5.684 | 5.886 | 5.886 | 1,153,699 |
| 2024-07-15 | 5.828 | 5.854 | 5.706 | 5.792 | 5.792 | 959,427 |
| 2024-07-12 | 5.970 | 5.978 | 5.702 | 5.810 | 5.810 | 1,269,527 |
| 2024-07-11 | 5.970 | 6.132 | 5.832 | 5.898 | 5.898 | 1,699,600 |
| 2024-07-10 | 5.650 | 6.200 | 5.650 | 5.862 | 5.862 | 3,330,329 |
| 2024-07-09 | 6.072 | 6.422 | 5.612 | 5.660 | 5.660 | 2,667,485 |
| 2024-07-08 | 6.110 | 6.480 | 6.076 | 6.150 | 6.150 | 1,977,524 |
| 2024-07-05 | 6.252 | 6.500 | 6.042 | 6.280 | 6.280 | 3,632,055 |
| 2024-07-04 | 5.446 | 6.208 | 5.440 | 6.108 | 6.108 | 6,104,056 |
| 2024-07-03 | 5.238 | 5.462 | 5.172 | 5.432 | 5.432 | 3,326,873 |
| 2024-07-02 | 5.100 | 5.674 | 5.058 | 5.182 | 5.182 | 6,092,750 |
| 2024-07-01 | 4.646 | 4.914 | 4.628 | 4.810 | 4.810 | 2,847,416 |
| 2024-06-28 | 4.451 | 4.576 | 4.422 | 4.520 | 4.520 | 1,842,023 |
| 2024-06-27 | 4.740 | 4.743 | 4.494 | 4.494 | 4.494 | 1,987,582 |
| 2024-06-26 | 5.100 | 5.164 | 4.732 | 4.732 | 4.732 | 2,635,687 |
| 2024-06-25 | 5.328 | 5.460 | 5.102 | 5.140 | 5.140 | 1,918,284 |
| 2024-06-24 | 4.888 | 5.440 | 4.850 | 5.438 | 5.438 | 2,704,500 |
| 2024-06-21 | 5.026 | 5.070 | 4.713 | 4.865 | 4.865 | 4,923,954 |
| 2024-06-20 | 5.106 | 5.138 | 4.989 | 5.030 | 5.030 | 2,010,864 |
| 2024-06-19 | 5.232 | 5.284 | 5.100 | 5.100 | 5.100 | 1,344,462 |
| 2024-06-18 | 5.340 | 5.344 | 5.196 | 5.250 | 5.250 | 1,593,919 |
| 2024-06-17 | 5.262 | 5.374 | 5.176 | 5.334 | 5.334 | 1,437,254 |
| 2024-06-14 | 5.428 | 5.434 | 5.266 | 5.266 | 5.266 | 2,050,344 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.