UK markets close in 4 hours 57 minutes

HelloFresh SE (HLFFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.370.00 (0.00%)
At close: 10:00AM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202226.3726.3726.3726.3726.37-
05 Dec 202226.3726.3726.3726.3726.37500
02 Dec 202226.7526.7526.7526.7526.751,500
01 Dec 202226.3726.3726.3726.3726.37200
30 Nov 202225.1025.1025.1025.1025.10-
29 Nov 202225.1025.1025.1025.1025.10-
28 Nov 202225.1025.1025.1025.1025.10-
25 Nov 202225.1025.1025.1025.1025.10-
23 Nov 202225.1025.1025.1025.1025.10-
22 Nov 202225.1025.1025.1025.1025.10100
21 Nov 202225.1025.1025.1025.1025.10200
18 Nov 202226.8426.8426.8426.8426.84-
17 Nov 202226.8426.8426.8426.8426.84-
16 Nov 202226.8426.8426.8426.8426.84-
15 Nov 202227.1927.1926.8426.8426.84700
14 Nov 202228.9028.9028.9028.9028.90-
11 Nov 202226.5828.9526.5828.9028.901,100
10 Nov 202224.3224.5024.3224.5024.50500
09 Nov 202222.5022.5022.5022.5022.50100
08 Nov 202222.8922.8922.8922.8922.89100
07 Nov 202222.1922.5722.1922.5722.57500
04 Nov 202221.3721.3721.0021.0021.002,200
03 Nov 202221.3121.3121.3121.3121.31-
02 Nov 202221.3121.3121.3121.3121.31-
01 Nov 202222.0122.0121.3121.3121.31400
31 Oct 202220.5020.5020.5020.5020.50400
28 Oct 202220.3220.3220.3220.3220.321,200
27 Oct 202220.9020.9020.9020.9020.90-
26 Oct 202220.9020.9020.9020.9020.90-
25 Oct 202220.9020.9020.9020.9020.90-
24 Oct 202220.6620.9020.6620.9020.901,900
21 Oct 202220.3320.3320.3320.3320.33400
20 Oct 202220.5020.5120.5020.5120.513,600
19 Oct 202221.1021.1021.1021.1021.104,600
18 Oct 202221.2921.2921.2921.2921.29-
17 Oct 202221.2921.2921.2921.2921.29-
14 Oct 202221.9421.9421.2921.2921.2910,900
13 Oct 202221.0521.0520.8521.0521.054,300
12 Oct 202220.5120.5120.5120.5120.51100
11 Oct 202220.5120.5120.5120.5120.51200
10 Oct 202221.0621.0621.0621.0621.06800
07 Oct 202220.7520.7520.7520.7520.757,300
06 Oct 202223.4623.4623.4623.4623.46-
05 Oct 202223.4623.4623.4623.4623.46-
04 Oct 202223.0023.4623.0023.4623.46200
03 Oct 202221.6621.6621.6621.6621.666,100
30 Sept 202221.8821.8821.8821.8821.88-
29 Sept 202221.8821.8821.8821.8821.88-
28 Sept 202221.6221.8821.5521.8821.884,900
27 Sept 202222.9722.9722.2622.2622.262,700
26 Sept 202221.5121.5121.5121.5121.51500
23 Sept 202222.0122.4421.5121.5121.517,700
22 Sept 202225.5125.5125.5125.5125.51-
21 Sept 202225.5125.5125.5125.5125.51-
20 Sept 202225.5125.5125.5125.5125.51-
19 Sept 202225.5125.5125.5125.5125.51-
16 Sept 202225.5125.5125.5125.5125.51100
15 Sept 202225.4525.4524.9324.9324.93600
14 Sept 202225.2525.2525.2525.2525.25600
13 Sept 202226.4126.4126.4126.4126.411,800
12 Sept 202226.7127.6626.3427.6627.665,300
09 Sept 202225.0025.0025.0025.0025.00-
08 Sept 202224.7925.0024.7925.0025.001,200
07 Sept 202224.8824.8824.8824.8824.88200
06 Sept 202224.7724.8923.9724.6824.68193,100
02 Sept 202223.8923.8923.2923.3023.306,300
01 Sept 202223.4823.5023.4823.5023.503,100
31 Aug 202225.4825.4825.4825.4825.48-
30 Aug 202225.6025.6025.2725.4825.482,300
29 Aug 202224.8024.8024.8024.8024.8035,700
26 Aug 202225.8525.8524.6125.7925.795,000
25 Aug 202226.8026.8026.8026.8026.80-
24 Aug 202226.5926.8026.5926.8026.80300
23 Aug 202227.8427.8427.1627.1627.16700
22 Aug 202228.6628.6628.6628.6628.66-
19 Aug 202228.6628.6628.6628.6628.66200
18 Aug 202228.4628.4628.3528.3528.35400
17 Aug 202229.8529.8529.3529.4729.473,100
16 Aug 202230.9330.9330.9330.9330.93300
15 Aug 202232.0432.0431.5431.5431.54500
12 Aug 202230.1130.1130.1130.1130.11100
11 Aug 202230.3830.3830.1130.1130.111,400
10 Aug 202229.0729.0729.0729.0729.072,000
09 Aug 202227.8328.2527.8328.2528.251,100
08 Aug 202230.5030.5029.8129.8129.81400
05 Aug 202230.4430.4430.4430.4430.44-
04 Aug 202230.4430.4430.4430.4430.44300
03 Aug 202228.5028.5028.5028.5028.50-
02 Aug 202228.5028.5028.5028.5028.50100
01 Aug 202228.3428.3428.3428.3428.34100
29 Jul 202228.3028.3027.5227.5227.52600
28 Jul 202227.0427.1427.0427.1427.14600
27 Jul 202226.3126.3126.3026.3026.30300
26 Jul 202225.1425.3024.9624.9624.96900
25 Jul 202228.0029.5627.7427.8227.821,100
22 Jul 202226.9427.1926.8826.8826.888,500
21 Jul 202226.4027.6026.2027.5027.5040,000
20 Jul 202233.5733.5733.5733.5733.57100
19 Jul 202233.3533.5733.3533.5733.571,200
18 Jul 202232.6632.6632.5432.5432.54300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...