HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.822 | 5.840 | 5.638 | 5.808 | 5.808 | 1,256,520 |
| 2025-11-10 | 5.836 | 5.984 | 5.678 | 5.822 | 5.822 | 1,667,509 |
| 2025-11-07 | 6.030 | 6.064 | 5.670 | 5.684 | 5.684 | 1,803,020 |
| 2025-11-06 | 6.310 | 6.386 | 5.350 | 5.958 | 5.958 | 7,247,274 |
| 2025-11-05 | 6.862 | 6.862 | 6.274 | 6.296 | 6.296 | 2,831,968 |
| 2025-11-04 | 7.092 | 7.108 | 6.888 | 6.910 | 6.910 | 1,479,396 |
| 2025-11-03 | 6.996 | 7.240 | 6.812 | 7.170 | 7.170 | 1,810,160 |
| 2025-10-31 | 7.062 | 7.180 | 6.780 | 7.020 | 7.020 | 3,161,366 |
| 2025-10-30 | 7.300 | 7.690 | 7.010 | 7.116 | 7.116 | 2,861,399 |
| 2025-10-29 | 7.786 | 7.920 | 7.328 | 7.336 | 7.336 | 2,040,488 |
| 2025-10-28 | 7.700 | 7.894 | 7.608 | 7.816 | 7.816 | 1,966,315 |
| 2025-10-27 | 7.600 | 7.712 | 7.486 | 7.624 | 7.624 | 936,153 |
| 2025-10-24 | 7.500 | 7.584 | 7.398 | 7.560 | 7.560 | 735,429 |
| 2025-10-23 | 7.438 | 7.566 | 7.354 | 7.474 | 7.474 | 996,579 |
| 2025-10-22 | 7.088 | 7.442 | 7.014 | 7.442 | 7.442 | 1,967,433 |
| 2025-10-21 | 7.222 | 7.320 | 7.070 | 7.100 | 7.100 | 1,098,718 |
| 2025-10-20 | 7.172 | 7.172 | 6.874 | 7.162 | 7.162 | 2,217,300 |
| 2025-10-17 | 7.086 | 7.144 | 7.014 | 7.112 | 7.112 | 986,298 |
| 2025-10-16 | 7.426 | 7.460 | 7.230 | 7.258 | 7.258 | 1,118,691 |
| 2025-10-15 | 7.562 | 7.606 | 7.242 | 7.346 | 7.346 | 953,928 |
| 2025-10-14 | 7.356 | 7.642 | 7.356 | 7.530 | 7.530 | 1,224,468 |
| 2025-10-13 | 7.468 | 7.584 | 7.280 | 7.414 | 7.414 | 866,601 |
| 2025-10-10 | 7.740 | 7.850 | 7.446 | 7.446 | 7.446 | 1,112,343 |
| 2025-10-09 | 7.400 | 7.920 | 7.380 | 7.750 | 7.750 | 4,369,914 |
| 2025-10-08 | 7.008 | 7.278 | 6.940 | 7.032 | 7.032 | 2,007,835 |
| 2025-10-07 | 7.292 | 7.298 | 6.758 | 6.990 | 6.990 | 3,257,340 |
| 2025-10-06 | 7.134 | 7.450 | 7.130 | 7.274 | 7.274 | 1,428,595 |
| 2025-10-03 | 7.120 | 7.270 | 7.100 | 7.210 | 7.210 | 1,352,645 |
| 2025-10-02 | 7.170 | 7.330 | 7.126 | 7.150 | 7.150 | 1,650,138 |
| 2025-10-01 | 7.308 | 7.380 | 7.190 | 7.190 | 7.190 | 1,187,137 |
| 2025-09-30 | 7.212 | 7.462 | 7.142 | 7.316 | 7.316 | 1,612,371 |
| 2025-09-29 | 7.380 | 7.530 | 7.226 | 7.230 | 7.230 | 1,035,635 |
| 2025-09-26 | 7.282 | 7.364 | 7.188 | 7.318 | 7.318 | 757,053 |
| 2025-09-25 | 7.438 | 7.526 | 7.250 | 7.260 | 7.260 | 915,288 |
| 2025-09-24 | 7.318 | 7.542 | 7.300 | 7.394 | 7.394 | 703,323 |
| 2025-09-23 | 7.632 | 7.724 | 7.252 | 7.360 | 7.360 | 1,694,877 |
| 2025-09-22 | 7.676 | 7.742 | 7.610 | 7.628 | 7.628 | 596,613 |
| 2025-09-19 | 7.910 | 7.956 | 7.666 | 7.714 | 7.714 | 986,808 |
| 2025-09-18 | 7.738 | 7.924 | 7.620 | 7.898 | 7.898 | 1,289,506 |
| 2025-09-17 | 7.774 | 7.808 | 7.510 | 7.750 | 7.750 | 1,333,854 |
| 2025-09-16 | 8.086 | 8.120 | 7.712 | 7.716 | 7.716 | 922,359 |
| 2025-09-15 | 7.578 | 8.106 | 7.578 | 8.038 | 8.038 | 1,577,571 |
| 2025-09-12 | 7.904 | 7.940 | 7.550 | 7.600 | 7.600 | 1,042,601 |
| 2025-09-11 | 7.546 | 7.952 | 7.546 | 7.844 | 7.844 | 1,191,056 |
| 2025-09-10 | 7.668 | 7.908 | 7.538 | 7.538 | 7.538 | 1,377,280 |
| 2025-09-09 | 8.000 | 8.148 | 7.988 | 8.044 | 8.044 | 739,385 |
| 2025-09-08 | 8.092 | 8.220 | 7.946 | 7.952 | 7.952 | 813,328 |
| 2025-09-05 | 8.050 | 8.160 | 7.946 | 8.098 | 8.098 | 1,033,498 |
| 2025-09-04 | 8.000 | 8.190 | 7.998 | 8.054 | 8.054 | 762,978 |
| 2025-09-03 | 7.776 | 7.942 | 7.744 | 7.938 | 7.938 | 966,252 |
| 2025-09-02 | 7.800 | 7.842 | 7.658 | 7.700 | 7.700 | 641,546 |
| 2025-09-01 | 7.560 | 8.000 | 7.558 | 7.828 | 7.828 | 991,152 |
| 2025-08-29 | 7.434 | 7.664 | 7.434 | 7.558 | 7.558 | 1,090,622 |
| 2025-08-28 | 7.620 | 7.678 | 7.430 | 7.452 | 7.452 | 874,120 |
| 2025-08-27 | 7.938 | 7.970 | 7.562 | 7.598 | 7.598 | 1,120,033 |
| 2025-08-26 | 8.250 | 8.404 | 7.916 | 7.930 | 7.930 | 1,125,299 |
| 2025-08-25 | 8.100 | 8.400 | 8.072 | 8.240 | 8.240 | 784,028 |
| 2025-08-22 | 8.172 | 8.280 | 8.030 | 8.120 | 8.120 | 753,887 |
| 2025-08-21 | 7.930 | 8.238 | 7.930 | 8.132 | 8.132 | 725,802 |
| 2025-08-20 | 7.974 | 8.072 | 7.836 | 7.962 | 7.962 | 1,026,345 |
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.