HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.575 | 4.908 | 4.350 | 4.350 | 4.350 | 459,536 |
| 2026-05-05 | 4.657 | 4.665 | 4.402 | 4.502 | 4.502 | 247,226 |
| 2026-05-01 | 4.626 | 4.626 | 4.626 | 4.626 | 4.626 | 0 |
| 2026-04-30 | 4.440 | 4.732 | 4.440 | 4.626 | 4.626 | 16,397 |
| 2026-04-29 | 4.426 | 4.513 | 4.389 | 4.468 | 4.468 | 15,255 |
| 2026-04-28 | 4.461 | 4.494 | 4.400 | 4.470 | 4.470 | 13,761 |
| 2026-04-27 | 4.390 | 4.477 | 4.328 | 4.477 | 4.477 | 5,543 |
| 2026-04-24 | 4.390 | 4.484 | 4.345 | 4.453 | 4.453 | 30,770 |
| 2026-04-23 | 4.576 | 4.593 | 4.354 | 4.401 | 4.401 | 28,534 |
| 2026-04-22 | 4.679 | 4.744 | 4.556 | 4.596 | 4.596 | 31,563 |
| 2026-04-21 | 4.538 | 4.718 | 4.511 | 4.674 | 4.674 | 90,847 |
| 2026-04-20 | 4.484 | 4.572 | 4.484 | 4.534 | 4.534 | 20,021 |
| 2026-04-17 | 4.434 | 4.650 | 4.380 | 4.530 | 4.530 | 130,733 |
| 2026-04-16 | 4.090 | 4.398 | 4.083 | 4.398 | 4.398 | 66,098 |
| 2026-04-15 | 3.953 | 4.140 | 3.937 | 4.084 | 4.084 | 26,011 |
| 2026-04-14 | 3.843 | 4.006 | 3.834 | 3.970 | 3.970 | 352,283 |
| 2026-04-13 | 3.845 | 3.860 | 3.770 | 3.792 | 3.792 | 54,691 |
| 2026-04-10 | 3.950 | 3.997 | 3.875 | 3.890 | 3.890 | 154,156 |
| 2026-04-09 | 3.942 | 3.960 | 3.865 | 3.890 | 3.890 | 188,571 |
| 2026-04-08 | 4.183 | 4.229 | 3.977 | 3.977 | 3.977 | 66,337 |
| 2026-04-07 | 3.917 | 4.125 | 3.898 | 3.898 | 3.898 | 159,847 |
| 2026-04-02 | 3.901 | 3.930 | 3.826 | 3.900 | 3.900 | 207,384 |
| 2026-04-01 | 3.986 | 3.986 | 3.823 | 3.927 | 3.927 | 27,591 |
| 2026-03-31 | 3.929 | 4.079 | 3.836 | 3.837 | 3.837 | 30,241 |
| 2026-03-30 | 3.837 | 3.931 | 3.811 | 3.844 | 3.844 | 12,284 |
| 2026-03-27 | 3.919 | 3.939 | 3.800 | 3.904 | 3.904 | 21,275 |
| 2026-03-26 | 3.957 | 4.009 | 3.877 | 3.877 | 3.877 | 125,036 |
| 2026-03-25 | 4.109 | 4.159 | 3.920 | 3.920 | 3.920 | 92,619 |
| 2026-03-24 | 3.901 | 4.134 | 3.871 | 4.050 | 4.050 | 717,918 |
| 2026-03-23 | 3.495 | 3.866 | 3.490 | 3.800 | 3.800 | 591,829 |
| 2026-03-20 | 3.919 | 3.939 | 3.631 | 3.645 | 3.645 | 667,677 |
| 2026-03-19 | 3.858 | 3.940 | 3.701 | 3.917 | 3.917 | 747,868 |
| 2026-03-18 | 4.270 | 4.423 | 3.791 | 3.893 | 3.893 | 527,900 |
| 2026-03-17 | 4.727 | 4.750 | 4.571 | 4.590 | 4.590 | 23,766 |
| 2026-03-16 | 4.891 | 4.950 | 4.729 | 4.746 | 4.746 | 2,869 |
| 2026-03-13 | 4.819 | 4.860 | 4.689 | 4.817 | 4.817 | 5,660 |
| 2026-03-12 | 4.651 | 4.850 | 4.583 | 4.805 | 4.805 | 22,119 |
| 2026-03-11 | 4.745 | 4.789 | 4.610 | 4.651 | 4.651 | 27,365 |
| 2026-03-10 | 4.969 | 5.000 | 4.738 | 4.761 | 4.761 | 20,105 |
| 2026-03-09 | 4.957 | 5.022 | 4.807 | 4.928 | 4.928 | 8,717 |
| 2026-03-06 | 4.996 | 5.012 | 4.846 | 5.012 | 5.012 | 3,272 |
| 2026-03-05 | 4.669 | 4.968 | 4.623 | 4.859 | 4.859 | 11,753 |
| 2026-03-04 | 4.735 | 4.873 | 4.617 | 4.618 | 4.618 | 8,101 |
| 2026-03-03 | 4.650 | 4.795 | 4.622 | 4.660 | 4.660 | 260,959 |
| 2026-03-02 | 4.565 | 4.804 | 4.546 | 4.783 | 4.783 | 9,225 |
| 2026-02-27 | 4.941 | 4.960 | 4.713 | 4.797 | 4.797 | 19,704 |
| 2026-02-26 | 4.770 | 4.912 | 4.730 | 4.905 | 4.905 | 123,587 |
| 2026-02-25 | 4.783 | 4.823 | 4.740 | 4.770 | 4.770 | 9,809 |
| 2026-02-24 | 4.781 | 4.843 | 4.700 | 4.726 | 4.726 | 77,771 |
| 2026-02-23 | 4.980 | 5.042 | 4.798 | 4.809 | 4.809 | 115,977 |
| 2026-02-20 | 5.062 | 5.102 | 4.978 | 4.978 | 4.978 | 2,138 |
| 2026-02-19 | 5.096 | 5.138 | 4.988 | 5.050 | 5.050 | 4,919 |
| 2026-02-18 | 5.033 | 5.216 | 4.890 | 5.116 | 5.116 | 24,106 |
| 2026-02-17 | 5.101 | 5.116 | 5.008 | 5.016 | 5.016 | 8,371 |
| 2026-02-16 | 5.023 | 5.218 | 5.020 | 5.116 | 5.116 | 391,102 |
| 2026-02-13 | 5.096 | 5.306 | 4.979 | 5.245 | 5.245 | 109,015 |
| 2026-02-12 | 5.173 | 5.530 | 4.790 | 5.054 | 5.054 | 2,304,985 |
| 2026-02-11 | 5.930 | 5.968 | 5.538 | 5.544 | 5.544 | 11,259 |
| 2026-02-10 | 6.004 | 6.056 | 5.884 | 5.978 | 5.978 | 7,328 |
| 2026-02-09 | 6.065 | 6.182 | 6.050 | 6.080 | 6.080 | 12,349 |
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.