HelloFresh SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	11.950	12.315	11.835	12.275	12.275	892,290
2025-02-26	12.445	12.445	11.610	12.000	12.000	1,388,600
2025-02-25	12.805	12.990	12.505	12.505	12.505	870,889
2025-02-24	13.300	13.350	12.690	12.985	12.985	814,620
2025-02-21	12.880	13.160	12.680	12.910	12.910	671,420
2025-02-20	13.295	13.420	12.730	12.800	12.800	829,262
2025-02-19	13.300	13.445	12.940	13.130	13.130	941,403
2025-02-18	13.500	13.920	13.285	13.440	13.440	1,088,702
2025-02-17	12.460	13.620	12.255	13.515	13.515	1,801,967
2025-02-14	12.650	12.820	12.475	12.570	12.570	1,051,199
2025-02-13	12.055	12.850	12.055	12.620	12.620	1,260,629
2025-02-12	12.180	12.365	11.745	11.985	11.985	870,822
2025-02-11	11.430	11.920	11.420	11.895	11.895	643,841
2025-02-10	11.480	12.200	11.390	11.645	11.645	899,559
2025-02-07	11.000	11.560	10.825	11.520	11.520	1,104,084
2025-02-06	10.755	11.160	10.515	11.050	11.050	1,193,996
2025-02-05	10.350	10.660	10.140	10.490	10.490	935,947
2025-02-04	10.600	10.755	10.365	10.450	10.450	635,165
2025-02-03	10.500	10.680	10.120	10.580	10.580	1,470,744
2025-01-31	10.800	11.340	10.590	10.650	10.650	1,366,825
2025-01-30	11.210	11.245	10.700	10.755	10.755	1,131,893
2025-01-29	11.450	11.520	11.135	11.195	11.195	835,394
2025-01-28	11.465	11.665	11.395	11.400	11.400	652,682
2025-01-27	11.400	11.900	11.400	11.430	11.430	812,144
2025-01-24	11.575	11.660	11.265	11.400	11.400	1,104,728
2025-01-23	11.820	11.935	11.545	11.585	11.585	1,071,612
2025-01-22	12.465	12.465	11.825	11.930	11.930	1,344,647
2025-01-21	12.915	12.960	12.545	12.545	12.545	451,116
2025-01-20	12.875	12.955	12.545	12.940	12.940	475,315
2025-01-17	12.850	13.130	12.835	12.960	12.960	502,921
2025-01-16	12.750	13.090	12.620	12.810	12.810	683,207
2025-01-15	12.560	13.060	12.150	12.825	12.825	1,163,821
2025-01-14	11.970	12.290	11.790	12.130	12.130	689,421
2025-01-13	11.880	12.040	11.700	11.950	11.950	696,194
2025-01-10	12.650	12.730	11.735	11.920	11.920	1,010,435
2025-01-09	12.930	13.125	12.690	12.710	12.710	396,151
2025-01-08	12.695	12.695	12.415	12.550	12.550	539,244
2025-01-07	12.620	12.940	12.535	12.665	12.665	588,353
2025-01-06	12.825	12.860	12.385	12.635	12.635	938,606
2025-01-03	12.815	12.990	12.735	12.850	12.850	634,979
2025-01-02	11.760	12.770	11.760	12.705	12.705	1,154,704
2024-12-30	12.200	12.235	11.580	11.760	11.760	693,009
2024-12-27	12.055	12.475	11.950	12.285	12.285	686,810
2024-12-23	11.990	12.070	11.680	12.070	12.070	629,261
2024-12-20	11.950	12.255	11.855	12.080	12.080	954,545
2024-12-19	12.300	12.440	11.895	12.040	12.040	742,109
2024-12-18	12.300	12.485	12.300	12.460	12.460	358,555
2024-12-17	12.310	12.455	12.205	12.270	12.270	596,993
2024-12-16	12.720	12.870	12.270	12.350	12.350	813,290
2024-12-13	12.410	12.875	12.385	12.655	12.655	914,260
2024-12-12	12.345	12.800	12.205	12.460	12.460	1,163,264
2024-12-11	12.220	12.310	11.960	12.225	12.225	772,497
2024-12-10	11.785	12.645	11.785	12.310	12.310	1,825,385
2024-12-09	12.465	12.580	11.550	11.835	11.835	3,430,058
2024-12-06	13.150	13.390	12.995	13.120	13.120	1,632,868
2024-12-05	12.480	13.490	12.470	13.090	13.090	2,991,866
2024-12-04	11.800	11.935	11.765	11.800	11.800	732,440
2024-12-03	11.320	11.980	11.300	11.810	11.810	962,968
2024-12-02	11.505	11.630	11.225	11.355	11.355	774,410
2024-11-29	11.370	11.750	11.280	11.560	11.560	792,504

← NewerPage 8 of 22 · 1,275 trading daysOlder →

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.