HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.114	3.184	3.056	3.087	3.087	1,870,951
2026-10-22	3.055	3.110	2.996	3.098	3.098	770,545
2026-10-21	2.930	3.063	2.899	3.058	3.058	1,773,427
2026-10-20	3.107	3.110	2.898	2.938	2.938	666,381
2026-10-19	3.028	3.134	3.024	3.091	3.091	955,478
2026-10-16	3.030	3.038	2.950	3.023	3.023	893,030
2026-10-15	2.948	3.086	2.889	3.038	3.038	1,792,095
2026-10-14	2.816	2.950	2.809	2.921	2.921	1,451,204
2026-10-13	2.674	2.826	2.671	2.816	2.816	969,063
2026-10-12	2.716	2.743	2.649	2.656	2.656	859,143
2026-10-09	2.548	2.738	2.548	2.687	2.687	2,049,178
2026-10-08	2.435	2.585	2.420	2.514	2.514	910,041
2026-10-07	2.339	2.456	2.330	2.421	2.421	975,790
2026-10-06	2.341	2.400	2.307	2.338	2.338	563,242
2026-10-05	2.360	2.425	2.331	2.331	2.331	726,215
2026-10-02	2.412	2.486	2.337	2.337	2.337	1,051,109
2026-10-01	2.344	2.475	2.315	2.400	2.400	1,253,364
2026-09-30	2.300	2.374	2.259	2.350	2.350	1,263,503
2026-09-29	2.377	2.428	2.299	2.299	2.299	1,465,266
2026-09-28	2.300	2.403	2.253	2.401	2.401	1,878,832
2026-09-25	2.250	2.331	2.156	2.285	2.285	3,597,823
2026-09-24	2.688	2.688	2.534	2.534	2.534	1,021,874
2026-09-23	2.658	2.710	2.646	2.700	2.700	508,519
2026-09-22	2.614	2.689	2.614	2.658	2.658	478,673
2026-09-21	2.650	2.673	2.629	2.633	2.633	512,914
2026-09-18	2.704	2.712	2.661	2.673	2.673	773,490
2026-09-17	2.710	2.734	2.660	2.713	2.713	597,586
2026-09-16	2.708	2.723	2.684	2.700	2.700	496,861
2026-09-15	2.799	2.799	2.730	2.730	2.730	357,960
2026-09-14	2.731	2.793	2.731	2.787	2.787	548,478
2026-09-11	2.869	2.871	2.730	2.730	2.730	1,002,345
2026-09-10	2.850	2.955	2.835	2.872	2.872	1,507,047
2026-09-09	2.720	2.887	2.712	2.851	2.851	1,524,162
2026-09-08	2.786	2.828	2.714	2.742	2.742	743,800
2026-09-07	2.792	2.793	2.668	2.778	2.778	520,216
2026-09-04	2.654	2.807	2.646	2.799	2.799	1,142,646
2026-09-03	2.620	2.662	2.618	2.643	2.643	851,189
2026-09-02	2.655	2.675	2.612	2.612	2.612	1,081,841
2026-09-01	2.760	2.801	2.662	2.674	2.674	1,004,695
2026-08-31	2.825	2.825	2.742	2.756	2.756	772,289
2026-08-28	2.856	2.892	2.801	2.816	2.816	872,711
2026-08-27	2.790	2.862	2.761	2.862	2.862	1,319,446
2026-08-26	2.800	2.842	2.776	2.810	2.810	954,517
2026-08-25	2.832	2.899	2.797	2.797	2.797	804,863
2026-08-24	2.807	2.833	2.765	2.828	2.828	829,027
2026-08-21	2.840	2.902	2.825	2.825	2.825	999,051
2026-08-20	2.891	2.923	2.853	2.871	2.871	1,104,754
2026-08-19	2.948	3.003	2.903	2.927	2.927	1,066,963
2026-08-18	3.066	3.083	2.924	2.973	2.973	2,455,586
2026-08-17	3.138	3.178	3.054	3.065	3.065	1,425,786
2026-08-14	3.229	3.229	3.056	3.150	3.150	3,270,354
2026-08-13	3.364	3.518	3.321	3.333	3.333	2,464,973
2026-08-12	3.410	3.446	3.383	3.436	3.436	814,238
2026-08-11	3.394	3.465	3.370	3.465	3.465	678,934
2026-08-10	3.401	3.446	3.360	3.392	3.392	836,144
2026-08-07	3.381	3.433	3.342	3.363	3.363	1,041,584
2026-08-06	3.364	3.455	3.360	3.394	3.394	522,409
2026-08-05	3.400	3.416	3.338	3.376	3.376	807,957
2026-08-04	3.446	3.451	3.384	3.390	3.390	1,216,326
2026-08-03	3.428	3.524	3.428	3.471	3.471	609,670

Page 1 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.