HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 10.865 | 11.130 | 10.865 | 11.070 | 11.070 | 957,073 |
| 2025-05-26 | 10.965 | 11.020 | 10.765 | 10.880 | 10.880 | 507,375 |
| 2025-05-23 | 10.635 | 10.860 | 10.520 | 10.815 | 10.815 | 836,678 |
| 2025-05-22 | 10.625 | 10.850 | 10.475 | 10.700 | 10.700 | 680,302 |
| 2025-05-21 | 10.705 | 10.865 | 10.585 | 10.695 | 10.695 | 581,992 |
| 2025-05-20 | 10.130 | 10.920 | 9.938 | 10.745 | 10.745 | 1,277,570 |
| 2025-05-19 | 10.205 | 10.340 | 10.175 | 10.180 | 10.180 | 662,334 |
| 2025-05-16 | 10.490 | 10.490 | 10.160 | 10.295 | 10.295 | 463,093 |
| 2025-05-15 | 10.315 | 10.485 | 10.200 | 10.485 | 10.485 | 623,915 |
| 2025-05-14 | 10.630 | 10.795 | 10.380 | 10.435 | 10.435 | 526,213 |
| 2025-05-13 | 10.350 | 10.730 | 10.345 | 10.650 | 10.650 | 691,872 |
| 2025-05-12 | 9.922 | 10.400 | 9.896 | 10.400 | 10.400 | 897,132 |
| 2025-05-09 | 9.890 | 10.060 | 9.774 | 9.840 | 9.840 | 757,213 |
| 2025-05-08 | 9.600 | 9.898 | 9.574 | 9.808 | 9.808 | 593,989 |
| 2025-05-07 | 9.448 | 9.570 | 9.262 | 9.570 | 9.570 | 692,551 |
| 2025-05-06 | 9.348 | 9.640 | 9.160 | 9.364 | 9.364 | 1,294,187 |
| 2025-05-05 | 9.390 | 9.540 | 9.356 | 9.390 | 9.390 | 730,365 |
| 2025-05-02 | 9.134 | 9.480 | 9.000 | 9.420 | 9.420 | 1,331,495 |
| 2025-04-30 | 9.004 | 9.408 | 8.734 | 9.154 | 9.154 | 1,603,541 |
| 2025-04-29 | 8.680 | 9.470 | 8.604 | 8.888 | 8.888 | 2,321,225 |
| 2025-04-28 | 8.508 | 8.680 | 8.352 | 8.454 | 8.454 | 1,564,133 |
| 2025-04-25 | 8.458 | 8.590 | 8.330 | 8.488 | 8.488 | 629,915 |
| 2025-04-24 | 8.248 | 8.446 | 8.106 | 8.430 | 8.430 | 2,128,990 |
| 2025-04-23 | 8.326 | 8.384 | 8.168 | 8.242 | 8.242 | 1,807,484 |
| 2025-04-22 | 8.042 | 8.242 | 7.950 | 8.182 | 8.182 | 1,907,328 |
| 2025-04-17 | 8.028 | 8.100 | 7.916 | 8.086 | 8.086 | 795,074 |
| 2025-04-16 | 8.004 | 8.088 | 7.862 | 8.088 | 8.088 | 977,966 |
| 2025-04-15 | 7.892 | 8.138 | 7.854 | 8.008 | 8.008 | 1,215,043 |
| 2025-04-14 | 7.480 | 7.888 | 7.416 | 7.814 | 7.814 | 1,119,219 |
| 2025-04-11 | 7.560 | 7.650 | 7.086 | 7.278 | 7.278 | 2,545,646 |
| 2025-04-10 | 7.466 | 8.092 | 7.466 | 7.692 | 7.692 | 1,659,489 |
| 2025-04-09 | 7.644 | 7.644 | 7.126 | 7.302 | 7.302 | 1,672,327 |
| 2025-04-08 | 7.792 | 7.920 | 7.690 | 7.870 | 7.870 | 1,355,054 |
| 2025-04-07 | 7.158 | 8.062 | 6.900 | 7.616 | 7.616 | 2,328,064 |
| 2025-04-04 | 7.888 | 7.986 | 7.310 | 7.436 | 7.436 | 2,330,379 |
| 2025-04-03 | 7.900 | 8.240 | 7.888 | 7.968 | 7.968 | 1,253,121 |
| 2025-04-02 | 8.000 | 8.140 | 7.822 | 8.140 | 8.140 | 1,116,896 |
| 2025-04-01 | 7.822 | 7.978 | 7.722 | 7.942 | 7.942 | 802,861 |
| 2025-03-31 | 7.832 | 7.832 | 7.468 | 7.774 | 7.774 | 1,707,538 |
| 2025-03-28 | 8.162 | 8.284 | 7.900 | 7.916 | 7.916 | 1,016,751 |
| 2025-03-27 | 8.340 | 8.530 | 8.170 | 8.246 | 8.246 | 1,274,177 |
| 2025-03-26 | 8.104 | 8.384 | 8.060 | 8.384 | 8.384 | 1,559,762 |
| 2025-03-25 | 7.942 | 8.146 | 7.808 | 8.060 | 8.060 | 1,373,859 |
| 2025-03-24 | 7.798 | 8.008 | 7.666 | 7.902 | 7.902 | 1,240,065 |
| 2025-03-21 | 8.170 | 8.180 | 7.696 | 7.722 | 7.722 | 3,116,449 |
| 2025-03-20 | 8.500 | 8.860 | 8.062 | 8.250 | 8.250 | 1,911,607 |
| 2025-03-19 | 8.730 | 8.940 | 8.390 | 8.444 | 8.444 | 1,496,719 |
| 2025-03-18 | 8.800 | 8.820 | 8.254 | 8.454 | 8.454 | 2,107,977 |
| 2025-03-17 | 8.010 | 8.624 | 8.010 | 8.444 | 8.444 | 2,155,870 |
| 2025-03-14 | 7.978 | 8.316 | 7.926 | 8.040 | 8.040 | 1,965,706 |
| 2025-03-13 | 7.996 | 8.328 | 7.450 | 7.932 | 7.932 | 2,341,550 |
| 2025-03-12 | 8.210 | 8.366 | 7.640 | 8.304 | 8.304 | 4,359,544 |
| 2025-03-11 | 9.200 | 9.274 | 8.200 | 8.200 | 8.200 | 4,525,182 |
| 2025-03-10 | 10.385 | 10.535 | 9.880 | 10.055 | 10.055 | 1,007,228 |
| 2025-03-07 | 10.365 | 10.400 | 9.944 | 10.370 | 10.370 | 1,363,064 |
| 2025-03-06 | 10.500 | 10.975 | 10.385 | 10.385 | 10.385 | 1,854,759 |
| 2025-03-05 | 10.915 | 11.045 | 10.335 | 10.515 | 10.515 | 2,025,830 |
| 2025-03-04 | 11.385 | 11.470 | 10.550 | 10.760 | 10.760 | 1,298,943 |
| 2025-03-03 | 11.850 | 12.095 | 11.355 | 11.545 | 11.545 | 968,314 |
| 2025-02-28 | 12.055 | 12.225 | 11.850 | 11.875 | 11.875 | 802,281 |
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.