HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7.518 | 8.178 | 7.500 | 8.058 | 8.058 | 1,905,850 |
| 2025-08-18 | 6.940 | 7.544 | 6.898 | 7.532 | 7.532 | 2,826,244 |
| 2025-08-15 | 7.250 | 7.580 | 6.942 | 6.942 | 6.942 | 4,054,984 |
| 2025-08-14 | 7.820 | 7.834 | 7.138 | 7.322 | 7.322 | 8,160,065 |
| 2025-08-13 | 9.000 | 9.084 | 8.620 | 8.710 | 8.710 | 1,072,981 |
| 2025-08-12 | 9.046 | 9.124 | 8.808 | 9.026 | 9.026 | 540,401 |
| 2025-08-11 | 9.432 | 9.498 | 9.080 | 9.086 | 9.086 | 593,069 |
| 2025-08-08 | 9.280 | 9.528 | 9.214 | 9.496 | 9.496 | 451,830 |
| 2025-08-07 | 9.184 | 9.476 | 9.184 | 9.280 | 9.280 | 500,071 |
| 2025-08-06 | 9.170 | 9.320 | 9.136 | 9.232 | 9.232 | 388,476 |
| 2025-08-05 | 9.234 | 9.382 | 9.154 | 9.216 | 9.216 | 373,744 |
| 2025-08-04 | 9.160 | 9.328 | 9.050 | 9.202 | 9.202 | 406,522 |
| 2025-08-01 | 9.262 | 9.420 | 9.134 | 9.170 | 9.170 | 438,310 |
| 2025-07-31 | 9.228 | 9.304 | 9.118 | 9.294 | 9.294 | 670,757 |
| 2025-07-30 | 9.186 | 9.296 | 9.074 | 9.140 | 9.140 | 343,140 |
| 2025-07-29 | 9.100 | 9.256 | 9.084 | 9.190 | 9.190 | 358,750 |
| 2025-07-28 | 9.282 | 9.528 | 9.088 | 9.088 | 9.088 | 910,582 |
| 2025-07-25 | 9.140 | 9.202 | 9.040 | 9.190 | 9.190 | 472,797 |
| 2025-07-24 | 8.894 | 9.178 | 8.888 | 9.178 | 9.178 | 1,236,617 |
| 2025-07-23 | 8.826 | 8.980 | 8.772 | 8.808 | 8.808 | 445,303 |
| 2025-07-22 | 8.826 | 8.826 | 8.638 | 8.768 | 8.768 | 402,272 |
| 2025-07-21 | 8.672 | 8.880 | 8.644 | 8.826 | 8.826 | 616,806 |
| 2025-07-18 | 8.658 | 8.850 | 8.572 | 8.666 | 8.666 | 642,412 |
| 2025-07-17 | 7.948 | 8.650 | 7.906 | 8.618 | 8.618 | 1,385,713 |
| 2025-07-16 | 8.456 | 8.612 | 7.754 | 7.756 | 7.756 | 1,468,280 |
| 2025-07-15 | 8.484 | 8.684 | 8.408 | 8.548 | 8.548 | 564,009 |
| 2025-07-14 | 8.348 | 8.542 | 8.340 | 8.422 | 8.422 | 548,434 |
| 2025-07-11 | 8.566 | 8.634 | 8.450 | 8.480 | 8.480 | 540,021 |
| 2025-07-10 | 8.750 | 8.920 | 8.544 | 8.590 | 8.590 | 610,977 |
| 2025-07-09 | 8.674 | 8.862 | 8.600 | 8.692 | 8.692 | 768,586 |
| 2025-07-08 | 8.780 | 8.920 | 8.650 | 8.674 | 8.674 | 602,842 |
| 2025-07-07 | 8.788 | 8.824 | 8.576 | 8.716 | 8.716 | 597,987 |
| 2025-07-04 | 8.890 | 8.984 | 8.830 | 8.862 | 8.862 | 421,700 |
| 2025-07-03 | 8.864 | 9.086 | 8.776 | 8.946 | 8.946 | 737,997 |
| 2025-07-02 | 8.348 | 8.870 | 8.280 | 8.810 | 8.810 | 1,317,879 |
| 2025-07-01 | 7.932 | 8.276 | 7.922 | 8.270 | 8.270 | 1,058,412 |
| 2025-06-30 | 8.000 | 8.008 | 7.872 | 7.942 | 7.942 | 667,054 |
| 2025-06-27 | 8.174 | 8.198 | 7.826 | 7.972 | 7.972 | 979,106 |
| 2025-06-26 | 7.872 | 8.132 | 7.830 | 8.094 | 8.094 | 704,030 |
| 2025-06-25 | 8.100 | 8.196 | 7.848 | 7.858 | 7.858 | 915,826 |
| 2025-06-24 | 8.140 | 8.274 | 8.062 | 8.090 | 8.090 | 651,244 |
| 2025-06-23 | 7.988 | 8.068 | 7.824 | 8.000 | 8.000 | 1,152,321 |
| 2025-06-20 | 8.262 | 8.376 | 8.110 | 8.136 | 8.136 | 1,556,069 |
| 2025-06-19 | 8.304 | 8.400 | 8.194 | 8.238 | 8.238 | 556,426 |
| 2025-06-18 | 8.542 | 8.590 | 8.326 | 8.464 | 8.464 | 1,019,811 |
| 2025-06-17 | 8.580 | 8.680 | 8.566 | 8.600 | 8.600 | 510,116 |
| 2025-06-16 | 8.952 | 9.032 | 8.670 | 8.710 | 8.710 | 653,296 |
| 2025-06-13 | 9.028 | 9.070 | 8.850 | 8.944 | 8.944 | 687,128 |
| 2025-06-12 | 9.350 | 9.460 | 9.170 | 9.202 | 9.202 | 561,669 |
| 2025-06-11 | 9.368 | 9.618 | 9.368 | 9.402 | 9.402 | 621,798 |
| 2025-06-10 | 9.320 | 9.502 | 9.260 | 9.412 | 9.412 | 925,534 |
| 2025-06-09 | 9.360 | 9.600 | 9.360 | 9.390 | 9.390 | 663,815 |
| 2025-06-06 | 9.702 | 9.760 | 9.410 | 9.430 | 9.430 | 810,646 |
| 2025-06-05 | 10.050 | 10.075 | 9.704 | 9.764 | 9.764 | 634,572 |
| 2025-06-04 | 10.190 | 10.245 | 9.974 | 10.090 | 10.090 | 733,306 |
| 2025-06-03 | 10.820 | 10.820 | 9.700 | 10.095 | 10.095 | 1,721,972 |
| 2025-06-02 | 10.385 | 10.765 | 10.345 | 10.720 | 10.720 | 530,850 |
| 2025-05-30 | 10.525 | 10.600 | 10.345 | 10.455 | 10.455 | 480,061 |
| 2025-05-29 | 10.860 | 10.945 | 10.525 | 10.600 | 10.600 | 585,671 |
| 2025-05-28 | 11.050 | 11.050 | 10.735 | 10.755 | 10.755 | 476,425 |
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.