HelloFresh SE (BIT:1HFG)
Italy
· Delayed Price · Currency is EUR 7.29
+0.03 (0.39%)
At close: Sep 26, 2025
HelloFresh SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.29 | 7.33 | 7.29 | 7.29 | 7.29 | 0.39% | 900 |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.27 | 7.27 | -1.54% | 1,300 |
| Sep 24, 2025 | 7.40 | 7.40 | 7.40 | 7.38 | 7.38 | 0.27% | 4,000 |
| Sep 23, 2025 | 7.30 | 7.32 | 7.30 | 7.36 | 7.36 | -4.07% | 2,550 |
| Sep 22, 2025 | 7.70 | 7.70 | 7.70 | 7.67 | 7.67 | -0.49% | 280 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.18% | - |
| Sep 18, 2025 | 7.91 | 7.91 | 7.91 | 7.88 | 7.88 | 2.07% | 594 |
| Sep 17, 2025 | 7.62 | 7.72 | 7.52 | 7.72 | 7.72 | -0.08% | 2,579 |
| Sep 16, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -3.83% | - |
| Sep 15, 2025 | 7.94 | 8.00 | 7.94 | 8.04 | 8.04 | 5.46% | 3,920 |
| Sep 12, 2025 | 7.77 | 7.77 | 7.77 | 7.62 | 7.62 | -3.05% | 1,287 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.86 | 7.86 | 3.97% | 33 |
| Sep 10, 2025 | 7.78 | 7.85 | 7.78 | 7.56 | 7.56 | -6.06% | 4,800 |
| Sep 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.83% | - |
| Sep 8, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.07% | - |
| Sep 5, 2025 | 8.18 | 8.18 | 8.01 | 8.07 | 8.07 | 0.17% | 8,276 |
| Sep 4, 2025 | 8.01 | 8.14 | 8.01 | 8.05 | 8.05 | 1.87% | 1,225 |
| Sep 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 2.44% | - |
| Sep 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.93% | - |
| Sep 1, 2025 | 7.68 | 7.85 | 7.68 | 7.87 | 7.87 | 3.96% | 3,000 |
| Aug 29, 2025 | 7.55 | 7.55 | 7.55 | 7.57 | 7.57 | 1.42% | 100 |
| Aug 28, 2025 | 7.71 | 7.72 | 7.46 | 7.46 | 7.46 | -2.66% | 2,714 |
| Aug 27, 2025 | 7.71 | 7.71 | 7.68 | 7.67 | 7.67 | -3.33% | 6,275 |
| Aug 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.85% | - |
| Aug 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% | - |
| Aug 22, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.32% | - |
| Aug 21, 2025 | 7.94 | 7.94 | 7.94 | 8.17 | 8.17 | 1.95% | 100 |
| Aug 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.92% | 300 |
| Aug 19, 2025 | 7.57 | 8.18 | 7.57 | 8.08 | 8.08 | 7.53% | 19,527 |
| Aug 18, 2025 | 7.00 | 7.24 | 7.00 | 7.52 | 7.52 | 2.68% | 7,625 |
| Aug 14, 2025 | 7.52 | 7.54 | 7.17 | 7.32 | 7.32 | -16.78% | 41,527 |
| Aug 13, 2025 | 8.91 | 8.91 | 8.91 | 8.80 | 8.80 | -2.68% | 3,594 |
| Aug 12, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.38% | - |
| Aug 11, 2025 | 9.31 | 9.31 | 9.31 | 9.26 | 9.26 | -2.24% | 1,350 |
| Aug 8, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.89% | - |
| Aug 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.67% | - |
| Aug 6, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.15% | - |
| Aug 5, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.20% | - |
| Aug 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 31, 2025 | 9.16 | 9.16 | 9.16 | 9.20 | 9.20 | 0.28% | 3 |
| Jul 30, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Jul 29, 2025 | 9.24 | 9.24 | 9.24 | 9.18 | 9.18 | 0.44% | 16 |
| Jul 28, 2025 | 9.32 | 9.32 | 9.32 | 9.14 | 9.14 | 0.02% | 3 |
| Jul 25, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.42% | - |
| Jul 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.87% | - |
| Jul 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.07% | - |
| Jul 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.95% | - |
| Jul 21, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.82% | - |
| Jul 18, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.60% | - |