HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.948 | 6.050 | 5.852 | 5.853 | 5.853 | 28,639 |
| 2026-02-05 | 5.868 | 6.000 | 5.788 | 5.954 | 5.954 | 418,010 |
| 2026-02-04 | 5.630 | 5.950 | 5.560 | 5.908 | 5.908 | 96,169 |
| 2026-02-03 | 6.133 | 6.140 | 5.600 | 5.622 | 5.622 | 2,663 |
| 2026-02-02 | 5.552 | 6.108 | 5.494 | 6.062 | 6.062 | 68,202 |
| 2026-01-30 | 5.612 | 5.668 | 5.510 | 5.558 | 5.558 | 10,827 |
| 2026-01-29 | 5.782 | 5.790 | 5.632 | 5.696 | 5.696 | 1,641 |
| 2026-01-28 | 5.686 | 5.814 | 5.674 | 5.806 | 5.806 | 4,524 |
| 2026-01-27 | 5.784 | 5.798 | 5.534 | 5.672 | 5.672 | 237,926 |
| 2026-01-26 | 5.612 | 5.776 | 5.566 | 5.587 | 5.587 | 64,549 |
| 2026-01-23 | 5.626 | 5.654 | 5.480 | 5.518 | 5.518 | 101,170 |
| 2026-01-22 | 5.483 | 5.644 | 5.450 | 5.555 | 5.555 | 77,616 |
| 2026-01-21 | 5.370 | 5.412 | 5.200 | 5.360 | 5.360 | 177,433 |
| 2026-01-20 | 5.706 | 5.768 | 5.376 | 5.386 | 5.386 | 11,869 |
| 2026-01-19 | 5.739 | 5.788 | 5.668 | 5.712 | 5.712 | 1,468 |
| 2026-01-16 | 5.858 | 5.873 | 5.690 | 5.820 | 5.820 | 4,249 |
| 2026-01-15 | 5.864 | 5.910 | 5.796 | 5.872 | 5.872 | 2,469 |
| 2026-01-14 | 5.862 | 5.880 | 5.720 | 5.832 | 5.832 | 528,700 |
| 2026-01-13 | 5.708 | 6.006 | 5.680 | 5.830 | 5.830 | 5,129 |
| 2026-01-12 | 5.821 | 5.844 | 5.602 | 5.646 | 5.646 | 2,790 |
| 2026-01-09 | 5.684 | 5.930 | 5.684 | 5.784 | 5.784 | 6,175 |
| 2026-01-08 | 5.733 | 5.734 | 5.610 | 5.653 | 5.653 | 913 |
| 2026-01-07 | 5.675 | 5.737 | 5.602 | 5.702 | 5.702 | 8,286 |
| 2026-01-06 | 5.657 | 5.696 | 5.538 | 5.672 | 5.672 | 41,560 |
| 2026-01-05 | 6.012 | 6.012 | 5.594 | 5.596 | 5.596 | 9,137 |
| 2026-01-02 | 6.084 | 6.238 | 5.873 | 5.987 | 5.987 | 154,694 |
| 2025-12-31 | 6.102 | 6.102 | 6.102 | 6.102 | 6.102 | 0 |
| 2025-12-30 | 5.766 | 6.180 | 5.766 | 6.102 | 6.102 | 503,547 |
| 2025-12-29 | 5.714 | 5.840 | 5.700 | 5.833 | 5.833 | 3,768 |
| 2025-12-24 | 5.729 | 5.729 | 5.729 | 5.729 | 5.729 | 0 |
| 2025-12-23 | 5.860 | 5.970 | 5.624 | 5.729 | 5.729 | 17,352 |
| 2025-12-22 | 5.823 | 5.954 | 5.738 | 5.954 | 5.954 | 455,743 |
| 2025-12-19 | 5.846 | 5.922 | 5.714 | 5.764 | 5.764 | 1,556,659 |
| 2025-12-18 | 5.862 | 5.900 | 5.756 | 5.811 | 5.811 | 8,060 |
| 2025-12-17 | 5.653 | 5.848 | 5.624 | 5.821 | 5.821 | 87,184 |
| 2025-12-16 | 5.673 | 5.912 | 5.650 | 5.725 | 5.725 | 5,038 |
| 2025-12-15 | 5.634 | 5.770 | 5.620 | 5.649 | 5.649 | 106,351 |
| 2025-12-12 | 5.645 | 5.738 | 5.606 | 5.663 | 5.663 | 4,137 |
| 2025-12-11 | 5.561 | 5.620 | 5.498 | 5.606 | 5.606 | 106,648 |
| 2025-12-10 | 5.675 | 5.700 | 5.522 | 5.593 | 5.593 | 528,481 |
| 2025-12-09 | 5.509 | 5.714 | 5.260 | 5.673 | 5.673 | 1,250,344 |
| 2025-12-08 | 6.026 | 6.070 | 5.840 | 5.911 | 5.911 | 2,120,629 |
| 2025-12-05 | 5.991 | 6.081 | 5.952 | 6.045 | 6.045 | 98,331 |
| 2025-12-04 | 6.036 | 6.190 | 5.950 | 5.969 | 5.969 | 817,156 |
| 2025-12-03 | 5.997 | 6.084 | 5.848 | 6.014 | 6.014 | 578,589 |
| 2025-12-02 | 5.932 | 6.069 | 5.884 | 6.069 | 6.069 | 457,346 |
← NewerPage 4 of 4 · 226 trading days
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.