HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 6.006 | 6.050 | 5.870 | 5.960 | 5.960 | 549,098 |
| 2026-02-09 | 6.070 | 6.182 | 6.034 | 6.034 | 6.034 | 654,732 |
| 2026-02-06 | 5.908 | 6.060 | 5.824 | 6.060 | 6.060 | 1,029,967 |
| 2026-02-05 | 5.876 | 6.000 | 5.760 | 5.966 | 5.966 | 885,277 |
| 2026-02-04 | 5.612 | 5.956 | 5.546 | 5.796 | 5.796 | 1,585,131 |
| 2026-02-03 | 6.128 | 6.140 | 5.584 | 5.590 | 5.590 | 1,530,429 |
| 2026-02-02 | 5.558 | 6.110 | 5.486 | 6.072 | 6.072 | 1,995,067 |
| 2026-01-30 | 5.626 | 5.680 | 5.502 | 5.558 | 5.558 | 826,864 |
| 2026-01-29 | 5.790 | 5.806 | 5.630 | 5.676 | 5.676 | 567,356 |
| 2026-01-28 | 5.700 | 5.820 | 5.676 | 5.752 | 5.752 | 1,051,706 |
| 2026-01-27 | 5.798 | 5.798 | 5.512 | 5.674 | 5.674 | 773,036 |
| 2026-01-26 | 5.596 | 5.798 | 5.554 | 5.766 | 5.766 | 829,127 |
| 2026-01-23 | 5.600 | 5.652 | 5.482 | 5.560 | 5.560 | 483,999 |
| 2026-01-22 | 5.494 | 5.650 | 5.480 | 5.560 | 5.560 | 938,292 |
| 2026-01-21 | 5.372 | 5.430 | 5.196 | 5.368 | 5.368 | 1,160,229 |
| 2026-01-20 | 5.684 | 5.756 | 5.368 | 5.370 | 5.370 | 1,341,370 |
| 2026-01-19 | 5.710 | 5.784 | 5.662 | 5.730 | 5.730 | 541,345 |
| 2026-01-16 | 5.850 | 5.890 | 5.672 | 5.848 | 5.848 | 878,139 |
| 2026-01-15 | 5.870 | 5.918 | 5.794 | 5.858 | 5.858 | 552,201 |
| 2026-01-14 | 5.860 | 5.862 | 5.706 | 5.834 | 5.834 | 649,897 |
| 2026-01-13 | 5.700 | 6.010 | 5.698 | 5.844 | 5.844 | 1,137,757 |
| 2026-01-12 | 5.800 | 5.812 | 5.576 | 5.714 | 5.714 | 1,224,500 |
| 2026-01-09 | 5.698 | 5.940 | 5.692 | 5.788 | 5.788 | 1,127,131 |
| 2026-01-08 | 5.712 | 5.750 | 5.574 | 5.732 | 5.732 | 858,304 |
| 2026-01-07 | 5.696 | 5.764 | 5.596 | 5.764 | 5.764 | 998,703 |
| 2026-01-06 | 5.620 | 5.696 | 5.526 | 5.672 | 5.672 | 991,137 |
| 2026-01-05 | 6.000 | 6.042 | 5.522 | 5.522 | 5.522 | 1,999,248 |
| 2026-01-02 | 6.090 | 6.238 | 5.862 | 5.924 | 5.924 | 1,596,509 |
| 2025-12-30 | 5.770 | 6.230 | 5.762 | 6.158 | 6.158 | 2,303,153 |
| 2025-12-29 | 5.710 | 5.842 | 5.680 | 5.804 | 5.804 | 1,080,186 |
| 2025-12-23 | 5.848 | 5.970 | 5.624 | 5.746 | 5.746 | 854,781 |
| 2025-12-22 | 5.812 | 5.960 | 5.718 | 5.928 | 5.928 | 1,112,454 |
| 2025-12-19 | 5.850 | 5.936 | 5.708 | 5.800 | 5.800 | 5,588,753 |
| 2025-12-18 | 5.856 | 5.900 | 5.756 | 5.880 | 5.880 | 745,218 |
| 2025-12-17 | 5.654 | 5.862 | 5.610 | 5.860 | 5.860 | 1,050,213 |
| 2025-12-16 | 5.690 | 5.916 | 5.656 | 5.676 | 5.676 | 1,243,055 |
| 2025-12-15 | 5.620 | 5.774 | 5.610 | 5.720 | 5.720 | 779,571 |
| 2025-12-12 | 5.650 | 5.732 | 5.606 | 5.618 | 5.618 | 554,543 |
| 2025-12-11 | 5.550 | 5.630 | 5.488 | 5.606 | 5.606 | 484,408 |
| 2025-12-10 | 5.642 | 5.710 | 5.518 | 5.544 | 5.544 | 727,111 |
| 2025-12-09 | 5.510 | 5.716 | 5.258 | 5.680 | 5.680 | 2,120,354 |
| 2025-12-08 | 6.030 | 6.078 | 5.840 | 5.936 | 5.936 | 1,200,078 |
| 2025-12-05 | 5.980 | 6.102 | 5.940 | 6.070 | 6.070 | 1,020,424 |
| 2025-12-04 | 6.006 | 6.202 | 5.934 | 5.950 | 5.950 | 1,235,985 |
| 2025-12-03 | 5.996 | 6.108 | 5.832 | 6.002 | 6.002 | 922,635 |
| 2025-12-02 | 5.922 | 6.066 | 5.900 | 6.006 | 6.006 | 882,646 |
| 2025-12-01 | 6.150 | 6.252 | 5.928 | 5.978 | 5.978 | 1,373,417 |
| 2025-11-28 | 5.870 | 6.214 | 5.864 | 6.190 | 6.190 | 992,110 |
| 2025-11-27 | 5.772 | 5.904 | 5.720 | 5.844 | 5.844 | 734,624 |
| 2025-11-26 | 5.558 | 5.720 | 5.490 | 5.710 | 5.710 | 863,772 |
| 2025-11-25 | 5.390 | 5.514 | 5.300 | 5.514 | 5.514 | 767,750 |
| 2025-11-24 | 5.402 | 5.434 | 5.282 | 5.374 | 5.374 | 1,473,826 |
| 2025-11-21 | 5.266 | 5.454 | 5.220 | 5.326 | 5.326 | 1,612,488 |
| 2025-11-20 | 5.650 | 5.650 | 5.306 | 5.328 | 5.328 | 1,292,876 |
| 2025-11-19 | 5.554 | 5.640 | 5.538 | 5.570 | 5.570 | 700,542 |
| 2025-11-18 | 5.650 | 5.698 | 5.474 | 5.538 | 5.538 | 1,050,304 |
| 2025-11-17 | 5.730 | 5.834 | 5.730 | 5.734 | 5.734 | 669,676 |
| 2025-11-14 | 5.818 | 5.826 | 5.710 | 5.750 | 5.750 | 1,222,772 |
| 2025-11-13 | 5.938 | 6.050 | 5.832 | 5.862 | 5.862 | 756,582 |
| 2025-11-12 | 5.886 | 5.990 | 5.852 | 5.884 | 5.884 | 848,151 |
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.