HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.078	3.103	3.078	3.103	3.103	977
2026-10-22	3.078	3.083	3.078	3.083	3.083	977
2026-10-21	3.018	3.078	3.018	3.018	3.018	977
2026-10-20	3.073	3.078	2.927	2.927	2.927	977
2026-10-19	3.078	3.110	3.078	3.110	3.110	977
2026-10-16	3.014	3.014	2.716	3.014	3.014	86
2026-10-15	2.901	3.062	2.900	3.054	3.054	49,174
2026-10-14	2.816	2.959	2.816	2.874	2.874	54,730
2026-10-13	2.670	2.822	2.611	2.812	2.812	50,193
2026-10-12	2.733	2.733	2.650	2.658	2.658	42,122
2026-10-09	2.627	2.731	2.518	2.676	2.676	115,032
2026-10-08	2.459	2.575	2.430	2.519	2.519	138,133
2026-10-07	2.350	2.450	2.350	2.425	2.425	1,873
2026-10-06	2.393	2.393	2.325	2.337	2.337	52,131
2026-10-05	2.338	2.420	2.333	2.333	2.333	125,269
2026-10-02	2.433	2.471	2.337	2.346	2.346	242,807
2026-10-01	2.340	2.472	2.340	2.429	2.429	45,087
2026-09-30	2.358	2.371	2.270	2.355	2.355	27,179
2026-09-29	2.371	2.420	2.321	2.328	2.328	114,826
2026-09-28	2.263	2.398	2.257	2.389	2.389	21,370
2026-09-25	2.325	2.325	2.155	2.271	2.271	135,019
2026-09-24	2.689	2.698	2.547	2.554	2.554	19,015
2026-09-23	2.675	2.709	2.640	2.677	2.677	145,074
2026-09-22	2.640	2.679	2.610	2.664	2.664	7,828
2026-09-21	2.670	2.670	2.631	2.641	2.641	3,889
2026-09-18	2.711	2.736	2.666	2.667	2.667	4,882
2026-09-17	2.670	2.729	2.670	2.713	2.713	8,145
2026-09-16	2.721	2.721	2.691	2.705	2.705	11,700
2026-09-15	2.754	2.800	2.746	2.752	2.752	6,477
2026-09-14	2.736	2.790	2.730	2.773	2.773	22,443
2026-09-11	2.845	2.880	2.730	2.747	2.747	45,464
2026-09-10	2.858	2.944	2.858	2.894	2.894	308,828
2026-09-09	2.790	2.883	2.700	2.866	2.866	462,798
2026-09-08	2.741	2.819	2.719	2.746	2.746	514,149
2026-09-07	2.776	2.793	2.668	2.768	2.768	41,137
2026-09-04	2.671	2.806	2.671	2.794	2.794	56,618
2026-09-03	2.625	2.659	2.620	2.651	2.651	11,576
2026-09-02	2.670	2.670	2.627	2.642	2.642	36,845
2026-09-01	2.735	2.798	2.670	2.677	2.677	52,741
2026-08-28	2.887	2.887	2.807	2.817	2.817	16,248
2026-08-27	2.764	2.862	2.762	2.832	2.832	14,216
2026-08-26	2.825	2.828	2.787	2.806	2.806	3,195
2026-08-25	2.865	2.900	2.830	2.830	2.830	26,624
2026-08-24	2.832	2.832	2.770	2.812	2.812	29,016
2026-08-21	2.831	2.895	2.831	2.865	2.865	11,893
2026-08-20	2.859	2.938	2.859	2.880	2.880	11,098
2026-08-19	2.923	3.003	2.923	2.947	2.947	36,199
2026-08-18	2.960	3.084	2.929	2.930	2.930	66,647
2026-08-17	3.055	3.167	3.055	3.092	3.092	171,386
2026-08-14	3.105	3.229	3.056	3.109	3.109	48,305
2026-08-13	3.501	3.510	3.320	3.360	3.360	13,248
2026-08-12	3.415	3.437	3.393	3.421	3.421	7,357
2026-08-11	3.382	3.442	3.382	3.439	3.439	14,357
2026-08-10	3.375	3.440	3.375	3.409	3.409	209,961
2026-08-07	3.390	3.439	3.343	3.354	3.354	22,649
2026-08-06	3.393	3.434	3.362	3.377	3.377	7,174
2026-08-05	3.397	3.420	3.346	3.384	3.384	10,994
2026-08-04	3.449	3.449	3.385	3.403	3.403	12,924
2026-08-03	3.446	3.524	3.446	3.456	3.456	950
2026-07-31	3.648	3.648	3.412	3.458	3.458	31,495

Page 1 of 2 · 64 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.