HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.701 | 3.701 | 3.536 | 3.574 | 3.574 | 10,688 |
| 2026-07-29 | 3.476 | 3.700 | 3.403 | 3.618 | 3.618 | 1,041,468 |
| 2026-07-28 | 3.413 | 3.474 | 3.413 | 3.468 | 3.468 | 2,309,895 |
| 2026-07-27 | 3.538 | 3.558 | 3.397 | 3.414 | 3.414 | 2,667,444 |
| 2026-07-24 | 3.470 | 3.483 | 3.336 | 3.403 | 3.403 | 30,473 |
| 2026-07-23 | 3.587 | 3.587 | 3.442 | 3.467 | 3.467 | 10,632 |
| 2026-07-22 | 3.652 | 3.652 | 3.514 | 3.519 | 3.519 | 10,301 |
| 2026-07-21 | 3.645 | 3.735 | 3.645 | 3.650 | 3.650 | 5,475 |
| 2026-07-20 | 3.759 | 3.759 | 3.674 | 3.746 | 3.746 | 5,625 |
| 2026-07-17 | 3.617 | 3.705 | 3.591 | 3.705 | 3.705 | 7,713 |
| 2026-07-16 | 3.558 | 3.590 | 3.514 | 3.545 | 3.545 | 2,453 |
| 2026-07-15 | 3.541 | 3.606 | 3.470 | 3.523 | 3.523 | 8,588 |
| 2026-07-14 | 3.670 | 3.679 | 3.527 | 3.566 | 3.566 | 8,943 |
| 2026-07-13 | 3.654 | 3.699 | 3.456 | 3.640 | 3.640 | 41,439 |
| 2026-07-10 | 3.715 | 3.769 | 3.670 | 3.677 | 3.677 | 50,585 |
| 2026-07-09 | 3.700 | 3.800 | 3.700 | 3.726 | 3.726 | 8,500 |
| 2026-07-08 | 3.789 | 3.945 | 3.789 | 3.825 | 3.825 | 10,720 |
| 2026-07-07 | 3.961 | 4.043 | 3.871 | 3.871 | 3.871 | 19,144 |
| 2026-07-06 | 4.108 | 4.108 | 3.921 | 3.942 | 3.942 | 30,801 |
| 2026-07-03 | 4.124 | 6.032 | 4.020 | 4.096 | 4.096 | 19,042 |
| 2026-07-02 | 4.228 | 4.285 | 4.015 | 4.055 | 4.055 | 18,335 |
| 2026-07-01 | 3.958 | 4.311 | 3.913 | 4.294 | 4.294 | 46,688 |
| 2026-06-30 | 3.990 | 3.990 | 3.914 | 3.944 | 3.944 | 18,402 |
| 2026-06-29 | 3.856 | 4.150 | 3.856 | 4.059 | 4.059 | 34,139 |
| 2026-06-26 | 3.850 | 3.850 | 3.623 | 3.763 | 3.763 | 69,383 |
| 2026-06-25 | 4.045 | 4.045 | 3.856 | 3.890 | 3.890 | 519,119 |
| 2026-06-24 | 4.034 | 4.074 | 3.961 | 4.003 | 4.003 | 50,008 |
| 2026-06-23 | 4.032 | 4.032 | 3.911 | 4.018 | 4.018 | 7,901 |
| 2026-06-22 | 4.015 | 4.015 | 3.830 | 3.909 | 3.909 | 40,195 |
| 2026-06-19 | 4.130 | 4.130 | 4.060 | 4.079 | 4.079 | 20,289 |
| 2026-06-18 | 4.153 | 4.153 | 4.056 | 4.085 | 4.085 | 1,170,598 |
| 2026-06-17 | 4.120 | 4.210 | 4.120 | 4.193 | 4.193 | 256,686 |
| 2026-06-16 | 4.176 | 4.176 | 4.056 | 4.080 | 4.080 | 91,984 |
| 2026-06-15 | 4.181 | 4.219 | 4.119 | 4.145 | 4.145 | 252,667 |
| 2026-06-12 | 4.191 | 4.191 | 4.105 | 4.168 | 4.168 | 67,914 |
| 2026-06-11 | 4.130 | 4.252 | 4.044 | 4.166 | 4.166 | 336,373 |
| 2026-06-10 | 4.145 | 4.273 | 4.074 | 4.085 | 4.085 | 229,399 |
| 2026-06-09 | 4.175 | 4.271 | 4.125 | 4.209 | 4.209 | 57,644 |
| 2026-06-08 | 4.219 | 4.219 | 4.071 | 4.210 | 4.210 | 16,369 |
| 2026-06-05 | 4.139 | 4.291 | 4.139 | 4.211 | 4.211 | 32,964 |
| 2026-06-04 | 4.091 | 4.160 | 4.062 | 4.142 | 4.142 | 1,000,923 |
| 2026-06-03 | 4.101 | 4.272 | 4.033 | 4.077 | 4.077 | 21,821 |
| 2026-06-02 | 4.208 | 4.450 | 4.208 | 4.220 | 4.220 | 103,088 |
| 2026-06-01 | 4.434 | 4.434 | 4.269 | 4.331 | 4.331 | 91,075 |
| 2026-05-29 | 4.416 | 4.510 | 4.314 | 4.369 | 4.369 | 55,062 |
| 2026-05-28 | 4.299 | 4.395 | 4.250 | 4.395 | 4.395 | 120,786 |
| 2026-05-27 | 4.294 | 4.362 | 4.260 | 4.322 | 4.322 | 111,206 |
| 2026-05-26 | 4.301 | 4.362 | 4.264 | 4.273 | 4.273 | 25,990 |
| 2026-05-22 | 4.364 | 4.426 | 4.304 | 4.316 | 4.316 | 53,170 |
| 2026-05-21 | 4.360 | 4.402 | 4.307 | 4.333 | 4.333 | 50,762 |
| 2026-05-20 | 4.371 | 4.486 | 4.250 | 4.365 | 4.365 | 108,340 |
| 2026-05-19 | 4.457 | 4.552 | 4.365 | 4.365 | 4.365 | 81,743 |
| 2026-05-18 | 4.244 | 4.416 | 4.239 | 4.382 | 4.382 | 51,918 |
| 2026-05-15 | 4.117 | 4.297 | 4.111 | 4.234 | 4.234 | 38,337 |
| 2026-05-14 | 4.118 | 4.188 | 4.071 | 4.178 | 4.178 | 28,611 |
| 2026-05-13 | 4.057 | 4.106 | 3.959 | 4.012 | 4.012 | 37,747 |
| 2026-05-12 | 4.117 | 4.138 | 4.000 | 4.064 | 4.064 | 46,599 |
| 2026-05-11 | 3.913 | 4.180 | 3.874 | 4.150 | 4.150 | 89,648 |
| 2026-05-08 | 4.015 | 4.219 | 4.000 | 4.122 | 4.122 | 105,784 |
| 2026-05-07 | 4.462 | 4.464 | 4.135 | 4.254 | 4.254 | 216,038 |
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.