HelloFresh SE (HFG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:12AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.11 | 5.18 | 5.00 | 5.00 | 5.00 | 2,425 |
| 25 Jun 2024 | 5.36 | 5.44 | 5.15 | 5.16 | 5.16 | 8,980 |
| 24 Jun 2024 | 4.85 | 5.39 | 4.85 | 5.37 | 5.37 | 7,787 |
| 21 Jun 2024 | 5.03 | 5.03 | 4.82 | 4.84 | 4.84 | 1,892 |
| 20 Jun 2024 | 5.11 | 5.14 | 5.00 | 5.01 | 5.01 | 3,490 |
| 19 Jun 2024 | 5.20 | 5.22 | 5.11 | 5.11 | 5.11 | 1,005 |
| 18 Jun 2024 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | 1,000 |
| 17 Jun 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 5 |
| 14 Jun 2024 | 5.42 | 5.42 | 5.25 | 5.25 | 5.25 | 4,544 |
| 13 Jun 2024 | 5.54 | 5.60 | 5.36 | 5.42 | 5.42 | 6,591 |
| 12 Jun 2024 | 5.64 | 5.64 | 5.47 | 5.64 | 5.64 | 3,757 |
| 11 Jun 2024 | 5.68 | 5.71 | 5.64 | 5.64 | 5.64 | 160 |
| 10 Jun 2024 | 5.81 | 5.81 | 5.70 | 5.71 | 5.71 | 1,285 |
| 07 Jun 2024 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 1,100 |
| 06 Jun 2024 | 5.74 | 5.88 | 5.66 | 5.67 | 5.67 | 24,319 |
| 05 Jun 2024 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 90 |
| 04 Jun 2024 | 5.62 | 5.70 | 5.62 | 5.69 | 5.69 | 692 |
| 03 Jun 2024 | 5.52 | 5.67 | 5.52 | 5.67 | 5.67 | 1,414 |
| 31 May 2024 | 5.53 | 5.56 | 5.41 | 5.44 | 5.44 | 3,473 |
| 30 May 2024 | 5.35 | 5.59 | 5.35 | 5.59 | 5.59 | 8 |
| 29 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3,000 |
| 28 May 2024 | 5.80 | 5.80 | 5.59 | 5.59 | 5.59 | 2,005 |
| 27 May 2024 | 5.80 | 5.80 | 5.78 | 5.80 | 5.80 | 150 |
| 24 May 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 600 |
| 23 May 2024 | 5.97 | 6.03 | 5.86 | 5.86 | 5.86 | 2,709 |
| 22 May 2024 | 5.73 | 5.88 | 5.73 | 5.88 | 5.88 | 7,100 |
| 21 May 2024 | 5.64 | 5.64 | 5.54 | 5.56 | 5.56 | 1,608 |
| 20 May 2024 | 5.67 | 5.71 | 5.63 | 5.63 | 5.63 | 900 |
| 17 May 2024 | 5.66 | 5.70 | 5.65 | 5.70 | 5.70 | 90,247 |
| 16 May 2024 | 5.59 | 5.79 | 5.59 | 5.77 | 5.77 | 8,495 |
| 15 May 2024 | 5.71 | 5.71 | 5.47 | 5.62 | 5.62 | 27,406 |
| 14 May 2024 | 5.74 | 5.98 | 5.68 | 5.94 | 5.94 | 14,780 |
| 13 May 2024 | 5.73 | 5.81 | 5.55 | 5.65 | 5.65 | 3,510 |
| 10 May 2024 | 5.89 | 5.89 | 5.72 | 5.72 | 5.72 | 3,534 |
| 09 May 2024 | 5.98 | 5.98 | 5.87 | 5.88 | 5.88 | 264 |
| 08 May 2024 | 6.05 | 6.13 | 5.92 | 6.00 | 6.00 | 3,880 |
| 07 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1,700 |
| 06 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 03 May 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 550 |
| 02 May 2024 | 6.32 | 6.49 | 6.15 | 6.26 | 6.26 | 8,293 |
| 30 Apr 2024 | 6.67 | 6.70 | 6.38 | 6.38 | 6.38 | 21,573 |
| 29 Apr 2024 | 6.80 | 6.80 | 6.67 | 6.67 | 6.67 | 1,579 |
| 26 Apr 2024 | 6.96 | 7.32 | 6.75 | 6.80 | 6.80 | 47,088 |
| 25 Apr 2024 | 6.94 | 7.14 | 6.50 | 6.97 | 6.97 | 4,390 |
| 24 Apr 2024 | 6.84 | 6.92 | 6.70 | 6.70 | 6.70 | 3,703 |
| 23 Apr 2024 | 6.90 | 6.91 | 6.89 | 6.91 | 6.91 | 1,850 |
| 22 Apr 2024 | 6.84 | 7.00 | 6.84 | 6.89 | 6.89 | 6,155 |
| 19 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 18 Apr 2024 | 6.22 | 6.68 | 6.22 | 6.62 | 6.62 | 877 |
| 17 Apr 2024 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | 1,703 |
| 16 Apr 2024 | 6.32 | 6.34 | 6.25 | 6.30 | 6.30 | 4,045 |
| 15 Apr 2024 | 6.50 | 6.52 | 6.23 | 6.46 | 6.46 | 11,536 |
| 12 Apr 2024 | 6.48 | 6.81 | 6.48 | 6.70 | 6.70 | 225 |
| 11 Apr 2024 | 6.57 | 6.70 | 6.46 | 6.46 | 6.46 | 700 |
| 10 Apr 2024 | 6.55 | 6.70 | 6.55 | 6.60 | 6.60 | 3,300 |
| 09 Apr 2024 | 6.31 | 6.65 | 6.31 | 6.65 | 6.65 | 3,000 |
| 08 Apr 2024 | 6.20 | 6.39 | 6.14 | 6.39 | 6.39 | 5,260 |
| 05 Apr 2024 | 6.35 | 6.40 | 6.15 | 6.19 | 6.19 | 9,690 |
| 04 Apr 2024 | 6.40 | 6.56 | 6.40 | 6.46 | 6.46 | 3,950 |
| 03 Apr 2024 | 6.38 | 6.38 | 6.28 | 6.29 | 6.29 | 3,050 |
| 02 Apr 2024 | 6.61 | 6.66 | 6.38 | 6.45 | 6.45 | 2,091 |
| 28 Mar 2024 | 6.60 | 6.64 | 6.47 | 6.56 | 6.56 | 3,980 |
| 27 Mar 2024 | 6.70 | 6.70 | 6.57 | 6.62 | 6.62 | 5,808 |
| 26 Mar 2024 | 6.60 | 6.75 | 6.60 | 6.65 | 6.65 | 3,007 |
| 25 Mar 2024 | 6.65 | 6.67 | 6.53 | 6.60 | 6.60 | 18,698 |
| 22 Mar 2024 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | 45,308 |
| 21 Mar 2024 | 6.86 | 7.02 | 6.82 | 6.82 | 6.82 | 15,960 |
| 20 Mar 2024 | 6.79 | 6.92 | 6.64 | 6.75 | 6.75 | 13,355 |
| 19 Mar 2024 | 6.80 | 6.83 | 6.55 | 6.73 | 6.73 | 34,070 |
| 18 Mar 2024 | 7.57 | 7.78 | 6.89 | 6.96 | 6.96 | 14,614 |
| 15 Mar 2024 | 6.85 | 7.54 | 6.77 | 7.47 | 7.47 | 28,358 |
| 14 Mar 2024 | 7.01 | 7.10 | 6.66 | 6.79 | 6.79 | 8,150 |
| 13 Mar 2024 | 7.06 | 7.21 | 7.02 | 7.07 | 7.07 | 3,610 |
| 12 Mar 2024 | 6.85 | 7.19 | 6.83 | 6.99 | 6.99 | 6,166 |
| 11 Mar 2024 | 6.81 | 7.22 | 6.56 | 6.84 | 6.84 | 59,680 |
| 08 Mar 2024 | 9.30 | 9.48 | 6.17 | 6.72 | 6.72 | 164,519 |
| 07 Mar 2024 | 11.78 | 11.92 | 9.85 | 9.95 | 9.95 | 7,410 |
| 06 Mar 2024 | 11.44 | 12.10 | 11.44 | 11.99 | 11.99 | 418 |
| 05 Mar 2024 | 11.81 | 11.81 | 11.40 | 11.40 | 11.40 | 4,101 |
| 04 Mar 2024 | 12.57 | 12.74 | 11.88 | 11.89 | 11.89 | 621 |
| 01 Mar 2024 | 12.77 | 12.77 | 12.11 | 12.11 | 12.11 | 300 |
| 29 Feb 2024 | 13.31 | 13.31 | 12.85 | 12.85 | 12.85 | 1,274 |
| 28 Feb 2024 | 12.48 | 13.36 | 12.48 | 13.36 | 13.36 | 1,487 |
| 27 Feb 2024 | 11.11 | 12.64 | 11.11 | 12.62 | 12.62 | 5,576 |
| 26 Feb 2024 | 12.47 | 12.47 | 11.03 | 11.18 | 11.18 | 4,381 |
| 23 Feb 2024 | 12.13 | 12.13 | 12.06 | 12.06 | 12.06 | 150 |
| 22 Feb 2024 | 12.03 | 12.19 | 11.80 | 12.19 | 12.19 | 840 |
| 21 Feb 2024 | 11.98 | 12.18 | 11.98 | 12.07 | 12.07 | 4,135 |
| 20 Feb 2024 | 12.05 | 12.06 | 11.85 | 12.06 | 12.06 | 5,600 |
| 19 Feb 2024 | 12.44 | 12.44 | 12.00 | 12.00 | 12.00 | 800 |
| 16 Feb 2024 | 12.36 | 12.36 | 12.31 | 12.31 | 12.31 | 2,024 |
| 15 Feb 2024 | 12.29 | 12.77 | 12.29 | 12.44 | 12.44 | 786 |
| 14 Feb 2024 | 12.18 | 12.44 | 12.18 | 12.44 | 12.44 | 865 |
| 13 Feb 2024 | 13.06 | 13.06 | 12.15 | 12.15 | 12.15 | 221 |
| 12 Feb 2024 | 12.76 | 13.27 | 12.76 | 13.19 | 13.19 | 2,132 |
| 09 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 70 |
| 07 Feb 2024 | 13.56 | 13.56 | 13.31 | 13.31 | 13.31 | 724 |
| 06 Feb 2024 | 12.48 | 13.85 | 12.48 | 13.57 | 13.57 | 166 |
| 05 Feb 2024 | 12.41 | 12.70 | 12.38 | 12.47 | 12.47 | 2,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.