HelloFresh SE(IT:1HFG)
€2.89-0.02 (-0.72%)
IT:1HFG
HelloFresh SE historical prices
€2.89
At close:-0.02 (-0.72%)
HelloFresh SE (1HFG) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.89 | 3.01 | 2.78 | 2.89 | 2.89 | -0.72% | 0 | 0.00 |
| Nov 11, 2026 | 2.91 | 3.00 | 2.77 | 2.91 | 2.91 | -2.71% | 0 | 0.00 |
| Nov 10, 2026 | 2.99 | 3.10 | 2.88 | 2.99 | 2.99 | -0.57% | 0 | 0.00 |
| Nov 09, 2026 | 3.03 | 3.14 | 2.92 | 3.03 | 3.03 | +0.90% | 0 | 0.00 |
| Nov 06, 2026 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | -10.86% | 0 | 0.00 |
| Nov 05, 2026 | 3.34 | 3.51 | 3.34 | 3.37 | 3.37 | +9.98% | 14,000 | 13.83 |
| Nov 04, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | +9.97% | 132 | 0.13 |
| Nov 03, 2026 | 2.79 | 2.80 | 2.78 | 2.79 | 2.79 | -2.76% | 0 | 0.00 |
| Nov 02, 2026 | 2.78 | 2.78 | 2.78 | 2.87 | 2.87 | +6.82% | 1,500 | 1.52 |
| Oct 30, 2026 | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | -3.45% | 0 | 0.00 |
| Oct 29, 2026 | 2.77 | 2.77 | 2.76 | 2.78 | 2.78 | -0.47% | 2,500 | 2.64 |
| Oct 28, 2026 | 2.79 | 2.80 | 2.77 | 2.79 | 2.79 | -2.68% | 0 | 0.00 |
| Oct 27, 2026 | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | -3.37% | 0 | 0.00 |
| Oct 26, 2026 | 2.97 | 3.01 | 2.93 | 2.97 | 2.97 | -4.93% | 0 | 0.00 |
| Oct 23, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | +1.04% | 0 | 0.00 |
| Oct 22, 2026 | 3.09 | 3.14 | 3.08 | 3.09 | 3.09 | +1.81% | 0 | 0.00 |
| Oct 21, 2026 | 3.05 | 3.05 | 3.05 | 3.04 | 3.04 | +3.62% | 100 | 0.10 |
| Oct 20, 2026 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | -5.73% | 0 | 0.00 |
| Oct 19, 2026 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | +2.91% | 0 | 0.00 |
| Oct 16, 2026 | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | -0.56% | 0 | 0.00 |
| Oct 15, 2026 | 2.97 | 2.98 | 2.97 | 3.04 | 3.04 | +5.20% | 6,740 | 7.68 |
| Oct 14, 2026 | 2.84 | 2.88 | 2.83 | 2.89 | 2.89 | +8.70% | 7,000 | 9.13 |
| Oct 13, 2026 | 2.66 | 2.72 | 2.72 | 2.66 | 2.66 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 2.72 | 2.72 | 2.72 | 2.66 | 2.66 | +8.59% | 5,000 | 7.27 |
| Oct 09, 2026 | 2.45 | 2.43 | 2.37 | 2.45 | 2.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2.45 | 2.43 | 2.37 | 2.45 | 2.45 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2.37 | 2.43 | 2.37 | 2.45 | 2.45 | +4.17% | 2,250 | 3.43 |
| Oct 06, 2026 | 2.38 | 2.38 | 2.38 | 2.35 | 2.35 | -2.09% | 760 | 1.05 |
| Oct 05, 2026 | 2.40 | 2.46 | 2.46 | 2.40 | 2.40 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2.46 | 2.46 | 2.46 | 2.40 | 2.40 | -1.24% | 10 | 0.01 |
| Oct 01, 2026 | 2.43 | 2.43 | 2.41 | 2.43 | 2.43 | +2.71% | 0 | 0.00 |
| Sep 30, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | +1.42% | 0 | 0.00 |
| Sep 29, 2026 | 2.33 | 2.38 | 2.05 | 2.33 | 2.33 | -2.31% | 0 | 0.00 |
| Sep 28, 2026 | 2.39 | 2.40 | 2.38 | 2.39 | 2.39 | +5.39% | 0 | 0.00 |
| Sep 25, 2026 | 2.30 | 2.30 | 2.25 | 2.26 | 2.26 | -11.32% | 11,563 | 18.25 |
| Sep 24, 2026 | 2.59 | 2.59 | 2.56 | 2.55 | 2.55 | -5.48% | 3,500 | 6.06 |
| Sep 23, 2026 | 2.68 | 2.68 | 2.68 | 2.70 | 2.70 | +1.85% | 1,000 | 1.77 |
| Sep 22, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.34% | 0 | 0.00 |
| Sep 21, 2026 | 2.64 | 2.65 | 2.63 | 2.64 | 2.64 | -1.23% | 0 | 0.00 |
| Sep 18, 2026 | 2.68 | 2.69 | 2.66 | 2.68 | 2.68 | -0.89% | 0 | 0.00 |
| Sep 17, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | -0.30% | 0 | 0.00 |
| Sep 16, 2026 | 2.71 | 2.72 | 2.70 | 2.71 | 2.71 | -1.63% | 0 | 0.00 |
| Sep 15, 2026 | 2.75 | 4.00 | 2.00 | 2.75 | 2.75 | -0.40% | 0 | 0.00 |
| Sep 14, 2026 | 2.76 | 4.00 | 2.00 | 2.76 | 2.76 | +1.54% | 0 | 0.00 |
| Sep 11, 2026 | 2.72 | 4.00 | 2.00 | 2.72 | 2.72 | -5.19% | 0 | 0.00 |
| Sep 10, 2026 | 2.87 | 4.00 | 2.00 | 2.87 | 2.87 | -0.03% | 0 | 0.00 |
| Sep 09, 2026 | 2.83 | 2.83 | 2.83 | 2.87 | 2.87 | +4.86% | 3,000 | 5.27 |
| Sep 08, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | 2,000 | 3.72 |
| Sep 07, 2026 | 2.77 | 4.00 | 2.64 | 2.77 | 2.77 | -0.89% | 0 | 0.00 |
| Sep 04, 2026 | 2.79 | 3.00 | 2.00 | 2.79 | 2.79 | +5.91% | 0 | 0.00 |
