HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 11.120 | 11.465 | 11.110 | 11.370 | 11.370 | 517,927 |
| 2024-11-27 | 11.420 | 11.570 | 11.115 | 11.190 | 11.190 | 778,662 |
| 2024-11-26 | 11.380 | 11.550 | 11.280 | 11.530 | 11.530 | 982,338 |
| 2024-11-25 | 10.680 | 11.575 | 10.680 | 11.460 | 11.460 | 1,953,469 |
| 2024-11-22 | 10.350 | 10.705 | 10.310 | 10.580 | 10.580 | 731,130 |
| 2024-11-21 | 10.920 | 11.030 | 10.200 | 10.200 | 10.200 | 1,119,293 |
| 2024-11-20 | 11.165 | 11.265 | 10.895 | 10.945 | 10.945 | 746,891 |
| 2024-11-19 | 11.065 | 11.270 | 11.020 | 11.135 | 11.135 | 709,099 |
| 2024-11-18 | 10.805 | 11.270 | 10.785 | 11.075 | 11.075 | 1,224,416 |
| 2024-11-15 | 10.920 | 11.070 | 10.470 | 10.580 | 10.580 | 1,272,102 |
| 2024-11-14 | 11.555 | 11.700 | 11.180 | 11.300 | 11.300 | 1,144,436 |
| 2024-11-13 | 10.785 | 11.755 | 10.785 | 11.650 | 11.650 | 1,543,223 |
| 2024-11-12 | 10.810 | 11.010 | 10.740 | 10.765 | 10.765 | 1,015,691 |
| 2024-11-11 | 10.890 | 11.010 | 10.680 | 10.810 | 10.810 | 623,674 |
| 2024-11-08 | 10.600 | 11.050 | 10.570 | 10.795 | 10.795 | 799,736 |
| 2024-11-07 | 10.470 | 10.725 | 10.290 | 10.590 | 10.590 | 1,016,643 |
| 2024-11-06 | 10.100 | 10.500 | 10.100 | 10.200 | 10.200 | 876,074 |
| 2024-11-05 | 10.385 | 10.450 | 10.000 | 10.295 | 10.295 | 919,350 |
| 2024-11-04 | 10.660 | 10.720 | 10.255 | 10.410 | 10.410 | 1,215,521 |
| 2024-11-01 | 10.800 | 11.260 | 10.500 | 10.600 | 10.600 | 1,913,055 |
| 2024-10-31 | 10.245 | 10.430 | 10.055 | 10.125 | 10.125 | 942,383 |
| 2024-10-30 | 10.160 | 10.750 | 9.952 | 10.060 | 10.060 | 1,590,420 |
| 2024-10-29 | 10.160 | 10.335 | 9.756 | 10.280 | 10.280 | 2,316,767 |
| 2024-10-28 | 10.800 | 11.030 | 10.340 | 10.540 | 10.540 | 1,909,847 |
| 2024-10-25 | 8.880 | 10.700 | 8.802 | 10.700 | 10.700 | 5,525,815 |
| 2024-10-24 | 8.472 | 8.910 | 8.450 | 8.910 | 8.910 | 1,076,807 |
| 2024-10-23 | 8.610 | 8.932 | 8.510 | 8.520 | 8.520 | 790,751 |
| 2024-10-22 | 8.552 | 8.764 | 8.504 | 8.664 | 8.664 | 486,853 |
| 2024-10-21 | 8.552 | 8.772 | 8.550 | 8.552 | 8.552 | 627,230 |
| 2024-10-18 | 8.712 | 8.740 | 8.466 | 8.580 | 8.580 | 1,347,920 |
| 2024-10-17 | 8.866 | 9.100 | 8.470 | 8.674 | 8.674 | 930,630 |
| 2024-10-16 | 8.916 | 9.374 | 8.818 | 8.860 | 8.860 | 774,842 |
| 2024-10-15 | 8.948 | 9.068 | 8.734 | 9.012 | 9.012 | 675,754 |
| 2024-10-14 | 8.826 | 8.962 | 8.692 | 8.926 | 8.926 | 909,798 |
| 2024-10-11 | 9.218 | 9.218 | 8.872 | 8.918 | 8.918 | 702,673 |
| 2024-10-10 | 9.466 | 9.520 | 9.164 | 9.220 | 9.220 | 742,280 |
| 2024-10-09 | 9.300 | 9.548 | 9.172 | 9.458 | 9.458 | 707,524 |
| 2024-10-08 | 9.560 | 9.742 | 9.194 | 9.230 | 9.230 | 965,281 |
| 2024-10-07 | 9.410 | 9.796 | 9.280 | 9.716 | 9.716 | 1,013,561 |
| 2024-10-04 | 9.160 | 9.466 | 9.160 | 9.302 | 9.302 | 746,924 |
| 2024-10-03 | 9.124 | 9.380 | 8.932 | 9.208 | 9.208 | 620,892 |
| 2024-10-02 | 9.242 | 9.384 | 9.078 | 9.210 | 9.210 | 887,388 |
| 2024-10-01 | 9.310 | 9.500 | 9.216 | 9.314 | 9.314 | 1,082,570 |
| 2024-09-30 | 9.554 | 9.900 | 8.946 | 9.196 | 9.196 | 2,395,834 |
| 2024-09-27 | 9.096 | 9.576 | 9.096 | 9.506 | 9.506 | 1,750,341 |
| 2024-09-26 | 8.720 | 9.248 | 8.696 | 9.100 | 9.100 | 1,403,283 |
| 2024-09-25 | 8.728 | 8.940 | 8.534 | 8.568 | 8.568 | 1,281,416 |
| 2024-09-24 | 8.400 | 8.810 | 8.256 | 8.810 | 8.810 | 1,245,834 |
| 2024-09-23 | 8.486 | 8.522 | 8.254 | 8.284 | 8.284 | 679,686 |
| 2024-09-20 | 8.548 | 8.614 | 8.454 | 8.458 | 8.458 | 1,696,282 |
| 2024-09-19 | 8.970 | 9.114 | 8.510 | 8.588 | 8.588 | 1,838,176 |
| 2024-09-18 | 8.638 | 8.920 | 8.494 | 8.836 | 8.836 | 1,180,209 |
| 2024-09-17 | 8.262 | 8.860 | 8.262 | 8.638 | 8.638 | 2,188,535 |
| 2024-09-16 | 8.008 | 8.262 | 7.976 | 8.200 | 8.200 | 1,117,564 |
| 2024-09-13 | 7.698 | 8.188 | 7.696 | 8.032 | 8.032 | 1,854,531 |
| 2024-09-12 | 7.854 | 8.194 | 7.526 | 7.668 | 7.668 | 2,945,945 |
| 2024-09-11 | 7.014 | 7.780 | 7.012 | 7.700 | 7.700 | 4,123,313 |
| 2024-09-10 | 6.830 | 6.858 | 6.506 | 6.716 | 6.716 | 1,508,900 |
| 2024-09-09 | 6.836 | 7.020 | 6.800 | 6.800 | 6.800 | 727,446 |
| 2024-09-06 | 6.842 | 6.874 | 6.570 | 6.732 | 6.732 | 1,747,674 |
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.