HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 3.650 | 3.650 | 3.410 | 3.412 | 3.412 | 1,637,879 |
| 2026-07-30 | 3.679 | 3.692 | 3.532 | 3.627 | 3.627 | 925,613 |
| 2026-07-29 | 3.489 | 3.700 | 3.394 | 3.685 | 3.685 | 2,447,862 |
| 2026-07-28 | 3.447 | 3.500 | 3.382 | 3.483 | 3.483 | 1,917,070 |
| 2026-07-27 | 3.520 | 3.560 | 3.380 | 3.414 | 3.414 | 1,594,706 |
| 2026-07-24 | 3.476 | 3.483 | 3.324 | 3.470 | 3.470 | 1,285,574 |
| 2026-07-23 | 3.550 | 3.587 | 3.436 | 3.486 | 3.486 | 679,431 |
| 2026-07-22 | 3.625 | 3.625 | 3.505 | 3.555 | 3.555 | 856,903 |
| 2026-07-21 | 3.700 | 3.722 | 3.618 | 3.652 | 3.652 | 587,759 |
| 2026-07-20 | 3.743 | 3.784 | 3.654 | 3.711 | 3.711 | 814,505 |
| 2026-07-17 | 3.601 | 3.721 | 3.576 | 3.712 | 3.712 | 772,209 |
| 2026-07-16 | 3.580 | 3.611 | 3.506 | 3.590 | 3.590 | 710,238 |
| 2026-07-15 | 3.600 | 3.600 | 3.458 | 3.517 | 3.517 | 1,020,640 |
| 2026-07-14 | 3.679 | 3.718 | 3.517 | 3.551 | 3.551 | 751,213 |
| 2026-07-13 | 3.564 | 3.730 | 3.451 | 3.648 | 3.648 | 1,100,318 |
| 2026-07-10 | 3.718 | 3.798 | 3.676 | 3.706 | 3.706 | 709,331 |
| 2026-07-09 | 3.793 | 3.805 | 3.680 | 3.725 | 3.725 | 965,354 |
| 2026-07-08 | 3.820 | 3.938 | 3.770 | 3.796 | 3.796 | 701,965 |
| 2026-07-07 | 3.969 | 4.050 | 3.840 | 3.840 | 3.840 | 774,704 |
| 2026-07-06 | 4.015 | 4.110 | 3.918 | 3.940 | 3.940 | 851,705 |
| 2026-07-03 | 4.073 | 4.121 | 4.008 | 4.024 | 4.024 | 507,199 |
| 2026-07-02 | 4.285 | 4.285 | 4.014 | 4.074 | 4.074 | 841,612 |
| 2026-07-01 | 3.950 | 4.327 | 3.950 | 4.245 | 4.245 | 1,661,011 |
| 2026-06-30 | 3.980 | 3.999 | 3.905 | 3.947 | 3.947 | 489,158 |
| 2026-06-29 | 3.910 | 4.154 | 3.889 | 4.012 | 4.012 | 1,914,952 |
| 2026-06-26 | 3.830 | 3.850 | 3.620 | 3.831 | 3.831 | 1,772,332 |
| 2026-06-25 | 4.023 | 4.037 | 3.852 | 3.858 | 3.858 | 985,693 |
| 2026-06-24 | 4.020 | 4.080 | 3.955 | 4.012 | 4.012 | 826,718 |
| 2026-06-23 | 3.911 | 4.040 | 3.863 | 4.005 | 4.005 | 540,331 |
| 2026-06-22 | 3.980 | 4.027 | 3.840 | 3.935 | 3.935 | 637,922 |
| 2026-06-19 | 4.113 | 4.113 | 4.027 | 4.027 | 4.027 | 692,890 |
| 2026-06-18 | 4.133 | 4.170 | 4.041 | 4.085 | 4.085 | 1,069,618 |
| 2026-06-17 | 4.121 | 4.248 | 4.119 | 4.153 | 4.153 | 806,927 |
| 2026-06-16 | 4.125 | 4.180 | 4.041 | 4.103 | 4.103 | 1,075,053 |
| 2026-06-15 | 4.166 | 4.229 | 4.108 | 4.125 | 4.125 | 786,825 |
| 2026-06-12 | 4.122 | 4.203 | 4.084 | 4.150 | 4.150 | 864,666 |
| 2026-06-11 | 4.133 | 4.290 | 4.040 | 4.145 | 4.145 | 723,012 |
| 2026-06-10 | 4.253 | 4.278 | 4.030 | 4.106 | 4.106 | 778,859 |
| 2026-06-09 | 4.215 | 4.290 | 4.116 | 4.208 | 4.208 | 485,712 |
| 2026-06-08 | 4.119 | 4.233 | 4.072 | 4.227 | 4.227 | 225,486 |
| 2026-06-05 | 4.141 | 4.297 | 4.110 | 4.199 | 4.199 | 434,246 |
| 2026-06-04 | 4.062 | 4.160 | 4.052 | 4.139 | 4.139 | 371,881 |
| 2026-06-03 | 4.222 | 4.253 | 4.029 | 4.057 | 4.057 | 668,730 |
| 2026-06-02 | 4.350 | 4.470 | 4.187 | 4.230 | 4.230 | 1,077,301 |
| 2026-06-01 | 4.400 | 4.460 | 4.261 | 4.343 | 4.343 | 860,673 |
| 2026-05-29 | 4.411 | 4.520 | 4.304 | 4.318 | 4.318 | 1,025,743 |
| 2026-05-28 | 4.280 | 4.416 | 4.239 | 4.401 | 4.401 | 697,134 |
| 2026-05-27 | 4.260 | 4.361 | 4.260 | 4.307 | 4.307 | 446,254 |
| 2026-05-26 | 4.290 | 4.388 | 4.234 | 4.289 | 4.289 | 530,598 |
| 2026-05-25 | 4.360 | 4.379 | 4.282 | 4.291 | 4.291 | 222,657 |
| 2026-05-22 | 4.363 | 4.470 | 4.280 | 4.280 | 4.280 | 480,969 |
| 2026-05-21 | 4.340 | 4.416 | 4.287 | 4.287 | 4.287 | 428,546 |
| 2026-05-20 | 4.321 | 4.491 | 4.240 | 4.360 | 4.360 | 659,394 |
| 2026-05-19 | 4.445 | 4.550 | 4.328 | 4.328 | 4.328 | 678,734 |
| 2026-05-18 | 4.239 | 4.422 | 4.237 | 4.395 | 4.395 | 860,082 |
| 2026-05-15 | 4.130 | 4.300 | 4.122 | 4.261 | 4.261 | 1,043,983 |
| 2026-05-14 | 4.101 | 4.193 | 4.070 | 4.145 | 4.145 | 609,035 |
| 2026-05-13 | 4.070 | 4.100 | 3.960 | 4.021 | 4.021 | 611,680 |
| 2026-05-12 | 4.138 | 4.138 | 3.993 | 4.078 | 4.078 | 626,802 |
| 2026-05-11 | 3.929 | 4.189 | 3.851 | 4.152 | 4.152 | 1,044,683 |
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.