HelloFresh SE HFG
XETR · Germany · Retail Trade
€2.40+0.05 (+2.13%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.40 | +2.13% | €2.34 | €2.47 | €2.32 | 1.25M |
| 2026-09-30 | €2.35 | +2.22% | €2.30 | €2.37 | €2.26 | 1.26M |
| 2026-09-29 | €2.30 | -4.25% | €2.38 | €2.43 | €2.30 | 1.47M |
| 2026-09-28 | €2.40 | +5.08% | €2.30 | €2.40 | €2.25 | 1.88M |
| 2026-09-25 | €2.29 | -9.83% | €2.25 | €2.33 | €2.16 | 3.60M |
| 2026-09-24 | €2.53 | -6.15% | €2.69 | €2.69 | €2.53 | 1.05M |
| 2026-09-23 | €2.70 | +1.58% | €2.66 | €2.71 | €2.65 | 508.52K |
| 2026-09-22 | €2.66 | +0.95% | €2.61 | €2.69 | €2.61 | 478.67K |
| 2026-09-21 | €2.63 | -1.50% | €2.65 | €2.67 | €2.63 | 522.91K |
| 2026-09-18 | €2.67 | -1.47% | €2.70 | €2.71 | €2.66 | 773.49K |
| 2026-09-17 | €2.71 | +0.48% | €2.71 | €2.73 | €2.66 | 599.34K |
| 2026-09-16 | €2.70 | -1.10% | €2.71 | €2.72 | €2.68 | 496.86K |
| 2026-09-15 | €2.73 | -2.05% | €2.80 | €2.80 | €2.73 | 357.96K |
| 2026-09-14 | €2.79 | +2.09% | €2.73 | €2.79 | €2.73 | 548.48K |
| 2026-09-11 | €2.73 | -4.94% | €2.87 | €2.87 | €2.73 | 1.00M |
| 2026-09-10 | €2.87 | +0.74% | €2.85 | €2.95 | €2.84 | 1.51M |
| 2026-09-09 | €2.85 | +3.98% | €2.72 | €2.89 | €2.71 | 1.52M |
| 2026-09-08 | €2.74 | -1.30% | €2.79 | €2.83 | €2.71 | 743.82K |
| 2026-09-07 | €2.78 | -0.75% | €2.79 | €2.79 | €2.67 | 520.22K |
| 2026-09-04 | €2.80 | +5.90% | €2.65 | €2.81 | €2.65 | 1.14M |
| 2026-09-03 | €2.64 | +1.19% | €2.62 | €2.66 | €2.62 | 851.46K |
| 2026-09-02 | €2.61 | -2.32% | €2.65 | €2.67 | €2.61 | 1.09M |
| 2026-09-01 | €2.67 | -2.98% | €2.76 | €2.80 | €2.66 | 1.00M |
| 2026-08-31 | €2.76 | -2.13% | €2.83 | €2.83 | €2.74 | 772.96K |
| 2026-08-28 | €2.82 | -1.61% | €2.86 | €2.89 | €2.80 | 874.49K |
| 2026-08-27 | €2.86 | +1.85% | €2.79 | €2.86 | €2.76 | 1.32M |
| 2026-08-26 | €2.81 | +0.46% | €2.80 | €2.84 | €2.78 | 954.52K |
| 2026-08-25 | €2.80 | -1.10% | €2.83 | €2.90 | €2.80 | 804.86K |
| 2026-08-24 | €2.83 | +0.11% | €2.81 | €2.83 | €2.77 | 830.83K |
| 2026-08-21 | €2.83 | -1.60% | €2.84 | €2.90 | €2.83 | 1.01M |
| 2026-08-20 | €2.87 | -1.91% | €2.89 | €2.92 | €2.85 | 1.11M |
| 2026-08-19 | €2.93 | -1.55% | €2.95 | €3.00 | €2.90 | 1.07M |
| 2026-08-18 | €2.97 | -3.00% | €3.07 | €3.08 | €2.92 | 2.46M |
| 2026-08-17 | €3.07 | -2.70% | €3.14 | €3.18 | €3.05 | 1.43M |
| 2026-08-14 | €3.15 | -5.49% | €3.23 | €3.23 | €3.06 | 3.27M |
| 2026-08-13 | €3.33 | -3.00% | €3.36 | €3.52 | €3.32 | 2.47M |
| 2026-08-12 | €3.44 | -0.84% | €3.41 | €3.45 | €3.38 | 814.24K |
| 2026-08-11 | €3.46 | +2.15% | €3.39 | €3.46 | €3.37 | 678.93K |
| 2026-08-10 | €3.39 | +0.86% | €3.40 | €3.45 | €3.36 | 836.14K |
| 2026-08-07 | €3.36 | -0.91% | €3.38 | €3.43 | €3.34 | 1.04M |
| 2026-08-06 | €3.39 | +0.53% | €3.36 | €3.45 | €3.36 | 522.41K |
| 2026-08-05 | €3.38 | -0.41% | €3.40 | €3.42 | €3.34 | 807.96K |
| 2026-08-04 | €3.39 | -2.33% | €3.45 | €3.45 | €3.38 | 1.22M |
| 2026-08-03 | €3.47 | +1.73% | €3.43 | €3.52 | €3.43 | 609.67K |
| 2026-07-31 | €3.41 | -5.93% | €3.65 | €3.65 | €3.41 | 1.64M |
| 2026-07-30 | €3.63 | -1.57% | €3.68 | €3.69 | €3.53 | 925.61K |
| 2026-07-29 | €3.68 | +5.80% | €3.49 | €3.70 | €3.39 | 2.45M |
| 2026-07-28 | €3.48 | +2.02% | €3.45 | €3.50 | €3.38 | 1.92M |
| 2026-07-27 | €3.41 | -1.61% | €3.52 | €3.56 | €3.38 | 1.60M |
| 2026-07-24 | €3.47 | -0.46% | €3.48 | €3.48 | €3.32 | 1.29M |
| 2026-07-23 | €3.49 | -1.94% | €3.55 | €3.59 | €3.44 | 679.43K |
| 2026-07-22 | €3.56 | -2.66% | €3.63 | €3.63 | €3.51 | 858.97K |
| 2026-07-21 | €3.65 | -1.59% | €3.70 | €3.72 | €3.62 | 591.76K |
| 2026-07-20 | €3.71 | -0.03% | €3.74 | €3.78 | €3.65 | 819.65K |
| 2026-07-17 | €3.71 | +3.40% | €3.60 | €3.72 | €3.58 | 772.21K |
| 2026-07-16 | €3.59 | +2.08% | €3.58 | €3.61 | €3.51 | 710.24K |
| 2026-07-15 | €3.52 | -0.96% | €3.60 | €3.60 | €3.46 | 1.02M |
| 2026-07-14 | €3.55 | -2.66% | €3.68 | €3.72 | €3.52 | 751.21K |
| 2026-07-13 | €3.65 | -1.57% | €3.56 | €3.73 | €3.45 | 1.10M |
| 2026-07-10 | €3.71 | -0.51% | €3.72 | €3.80 | €3.68 | 709.33K |
| 2026-07-09 | €3.72 | -1.87% | €3.79 | €3.81 | €3.68 | 965.35K |
| 2026-07-08 | €3.80 | -1.15% | €3.82 | €3.94 | €3.77 | 701.97K |
| 2026-07-07 | €3.84 | -2.54% | €3.97 | €4.05 | €3.84 | 774.70K |
| 2026-07-06 | €3.94 | -2.09% | €4.01 | €4.11 | €3.92 | 851.71K |
| 2026-07-03 | €4.02 | -1.23% | €4.07 | €4.12 | €4.01 | 507.20K |
| 2026-07-02 | €4.07 | -4.03% | €4.28 | €4.28 | €4.01 | 841.61K |
| 2026-07-01 | €4.24 | +7.55% | €3.95 | €4.33 | €3.95 | 1.66M |
| 2026-06-30 | €3.95 | -1.62% | €3.98 | €4.00 | €3.90 | 489.16K |
| 2026-06-29 | €4.01 | +4.72% | €3.91 | €4.15 | €3.89 | 1.92M |
| 2026-06-26 | €3.83 | -4.51% | €3.83 | €3.85 | €3.62 | 1.77M |
| 2026-06-25 | €4.01 | 0.00% | €4.01 | €4.01 | €4.01 | 0 |
| 2026-06-24 | €4.01 | +0.17% | €4.02 | €4.08 | €3.95 | 826.72K |
| 2026-06-23 | €4.01 | +1.78% | €3.91 | €4.04 | €3.86 | 540.43K |
| 2026-06-22 | €3.93 | -2.28% | €3.98 | €4.03 | €3.84 | 637.92K |
| 2026-06-19 | €4.03 | -1.42% | €4.11 | €4.11 | €4.03 | 692.89K |
| 2026-06-18 | €4.09 | -1.64% | €4.13 | €4.17 | €4.04 | 1.07M |
| 2026-06-17 | €4.15 | +1.22% | €4.12 | €4.25 | €4.12 | 806.93K |
| 2026-06-16 | €4.10 | -0.53% | €4.13 | €4.18 | €4.04 | 1.08M |
| 2026-06-15 | €4.13 | -0.60% | €4.17 | €4.23 | €4.11 | 786.87K |
| 2026-06-12 | €4.15 | +0.12% | €4.12 | €4.20 | €4.08 | 864.67K |
| 2026-06-11 | €4.14 | +0.95% | €4.13 | €4.29 | €4.04 | 723.11K |
| 2026-06-10 | €4.11 | -2.42% | €4.25 | €4.28 | €4.03 | 778.86K |
| 2026-06-09 | €4.21 | -0.45% | €4.22 | €4.29 | €4.12 | 485.71K |
| 2026-06-08 | €4.23 | +0.67% | €4.12 | €4.23 | €4.07 | 225.49K |
| 2026-06-05 | €4.20 | +1.45% | €4.14 | €4.30 | €4.11 | 434.25K |
| 2026-06-04 | €4.14 | +2.02% | €4.06 | €4.16 | €4.05 | 371.88K |
| 2026-06-03 | €4.06 | -4.09% | €4.22 | €4.25 | €4.03 | 670.73K |
| 2026-06-02 | €4.23 | -2.60% | €4.35 | €4.47 | €4.19 | 1.08M |
| 2026-06-01 | €4.34 | +0.58% | €4.40 | €4.46 | €4.26 | 860.67K |
| 2026-05-29 | €4.32 | -1.89% | €4.41 | €4.52 | €4.30 | 1.03M |