HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 4.001 | 4.256 | 4.000 | 4.115 | 4.115 | 1,133,160 |
| 2026-05-07 | 4.460 | 4.464 | 4.120 | 4.318 | 4.318 | 1,382,789 |
| 2026-05-06 | 4.560 | 4.908 | 4.329 | 4.350 | 4.350 | 2,318,230 |
| 2026-05-05 | 4.650 | 4.722 | 4.377 | 4.377 | 4.377 | 1,467,328 |
| 2026-05-04 | 4.702 | 4.888 | 4.607 | 4.607 | 4.607 | 599,680 |
| 2026-04-30 | 4.418 | 4.727 | 4.382 | 4.622 | 4.622 | 492,960 |
| 2026-04-29 | 4.413 | 4.536 | 4.354 | 4.445 | 4.445 | 324,073 |
| 2026-04-28 | 4.460 | 4.502 | 4.388 | 4.465 | 4.465 | 190,241 |
| 2026-04-27 | 4.407 | 4.512 | 4.333 | 4.501 | 4.501 | 253,444 |
| 2026-04-24 | 4.372 | 4.523 | 4.321 | 4.441 | 4.441 | 365,338 |
| 2026-04-23 | 4.566 | 4.572 | 4.346 | 4.346 | 4.346 | 920,126 |
| 2026-04-22 | 4.672 | 4.758 | 4.547 | 4.591 | 4.591 | 740,980 |
| 2026-04-21 | 4.540 | 4.720 | 4.540 | 4.674 | 4.674 | 747,104 |
| 2026-04-20 | 4.501 | 4.570 | 4.456 | 4.494 | 4.494 | 494,674 |
| 2026-04-17 | 4.405 | 4.662 | 4.381 | 4.557 | 4.557 | 1,060,835 |
| 2026-04-16 | 4.090 | 4.407 | 4.058 | 4.378 | 4.378 | 1,078,717 |
| 2026-04-15 | 3.937 | 4.140 | 3.924 | 4.078 | 4.078 | 701,851 |
| 2026-04-14 | 3.826 | 4.020 | 3.826 | 3.929 | 3.929 | 1,006,225 |
| 2026-04-13 | 3.842 | 3.877 | 3.765 | 3.791 | 3.791 | 849,829 |
| 2026-04-10 | 3.940 | 4.031 | 3.860 | 3.860 | 3.860 | 713,809 |
| 2026-04-09 | 3.900 | 3.970 | 3.850 | 3.910 | 3.910 | 728,440 |
| 2026-04-08 | 4.190 | 4.230 | 3.920 | 3.920 | 3.920 | 1,108,177 |
| 2026-04-07 | 3.922 | 4.132 | 3.879 | 3.880 | 3.880 | 1,098,560 |
| 2026-04-02 | 3.881 | 3.943 | 3.814 | 3.909 | 3.909 | 806,297 |
| 2026-04-01 | 3.980 | 3.996 | 3.816 | 3.939 | 3.939 | 1,101,231 |
| 2026-03-31 | 3.940 | 4.085 | 3.818 | 3.878 | 3.878 | 921,584 |
| 2026-03-30 | 3.820 | 3.940 | 3.797 | 3.900 | 3.900 | 806,160 |
| 2026-03-27 | 3.900 | 3.943 | 3.778 | 3.866 | 3.866 | 1,640,208 |
| 2026-03-26 | 3.937 | 4.008 | 3.871 | 3.877 | 3.877 | 723,866 |
| 2026-03-25 | 4.113 | 4.186 | 3.913 | 3.937 | 3.937 | 1,273,442 |
| 2026-03-24 | 3.886 | 4.140 | 3.860 | 4.038 | 4.038 | 2,237,738 |
| 2026-03-23 | 3.500 | 3.880 | 3.490 | 3.790 | 3.790 | 2,387,479 |
| 2026-03-20 | 3.939 | 3.939 | 3.608 | 3.608 | 3.608 | 2,670,429 |
| 2026-03-19 | 3.855 | 3.956 | 3.700 | 3.941 | 3.941 | 2,497,564 |
| 2026-03-18 | 4.279 | 4.326 | 3.789 | 3.879 | 3.879 | 6,504,787 |
| 2026-03-17 | 4.710 | 4.739 | 4.553 | 4.558 | 4.558 | 1,413,600 |
| 2026-03-16 | 4.890 | 4.960 | 4.721 | 4.721 | 4.721 | 558,445 |
| 2026-03-13 | 4.808 | 4.865 | 4.680 | 4.821 | 4.821 | 628,185 |
| 2026-03-12 | 4.630 | 4.855 | 4.576 | 4.846 | 4.846 | 769,976 |
| 2026-03-11 | 4.742 | 4.790 | 4.610 | 4.622 | 4.622 | 709,908 |
| 2026-03-10 | 4.999 | 4.999 | 4.732 | 4.800 | 4.800 | 1,056,229 |
| 2026-03-09 | 4.944 | 5.042 | 4.797 | 4.920 | 4.920 | 617,093 |
| 2026-03-06 | 4.993 | 5.050 | 4.832 | 4.989 | 4.989 | 756,021 |
| 2026-03-05 | 4.660 | 4.981 | 4.599 | 4.895 | 4.895 | 1,244,909 |
| 2026-03-04 | 4.760 | 4.884 | 4.594 | 4.681 | 4.681 | 1,136,390 |
| 2026-03-03 | 4.671 | 4.830 | 4.616 | 4.784 | 4.784 | 1,078,220 |
| 2026-03-02 | 4.552 | 4.806 | 4.552 | 4.739 | 4.739 | 829,008 |
| 2026-02-27 | 4.920 | 4.920 | 4.710 | 4.829 | 4.829 | 1,201,968 |
| 2026-02-26 | 4.760 | 4.930 | 4.688 | 4.912 | 4.912 | 1,061,021 |
| 2026-02-25 | 4.770 | 4.840 | 4.718 | 4.730 | 4.730 | 535,020 |
| 2026-02-24 | 4.762 | 4.836 | 4.700 | 4.744 | 4.744 | 886,525 |
| 2026-02-23 | 4.968 | 5.044 | 4.785 | 4.804 | 4.804 | 936,091 |
| 2026-02-20 | 5.040 | 5.090 | 4.940 | 4.940 | 4.940 | 661,762 |
| 2026-02-19 | 5.078 | 5.190 | 4.986 | 5.068 | 5.068 | 733,489 |
| 2026-02-18 | 5.000 | 5.222 | 4.889 | 5.084 | 5.084 | 1,270,127 |
| 2026-02-17 | 5.100 | 5.132 | 4.999 | 4.999 | 4.999 | 652,892 |
| 2026-02-16 | 5.020 | 5.258 | 5.020 | 5.102 | 5.102 | 743,919 |
| 2026-02-13 | 5.102 | 5.308 | 4.960 | 5.220 | 5.220 | 1,258,971 |
| 2026-02-12 | 5.132 | 5.220 | 4.785 | 5.076 | 5.076 | 4,795,394 |
| 2026-02-11 | 5.920 | 5.920 | 5.478 | 5.478 | 5.478 | 1,394,184 |
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.