UK markets close in 43 minutes

HelloFresh SE (HLFFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.150.00 (0.00%)
As of 10:57AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.147.157.147.157.151,011
27 Mar 20247.207.207.157.157.1515,500
26 Mar 20247.567.567.207.207.206,300
25 Mar 20247.117.187.117.187.184,600
22 Mar 20247.357.357.207.207.208,000
21 Mar 20247.407.707.407.407.4011,300
20 Mar 20247.357.357.357.357.35600
19 Mar 20247.497.517.337.517.5128,700
18 Mar 20248.218.217.507.817.812,200
15 Mar 20247.948.197.948.108.102,000
14 Mar 20247.747.747.337.337.33600
13 Mar 20247.967.967.647.827.821,000
12 Mar 20247.697.697.697.697.69200
11 Mar 20247.587.757.437.757.752,800
08 Mar 20247.667.997.337.357.3510,200
07 Mar 202413.0513.0510.8710.8710.875,000
06 Mar 202413.2613.2613.2613.2613.26200
05 Mar 202412.6712.6712.6712.6712.67300
04 Mar 202413.1013.1013.0013.0013.004,000
01 Mar 202413.7013.7013.7013.7013.70200
29 Feb 202413.9113.9113.9113.9113.91100
28 Feb 202412.8212.8212.8212.8212.82-
27 Feb 202412.8212.8212.8212.8212.82-
26 Feb 202412.8212.8212.8212.8212.82200
23 Feb 202413.4013.6713.4013.6713.678,700
22 Feb 202413.9413.9413.1013.2013.207,300
21 Feb 202412.8712.8712.8712.8712.87500
20 Feb 202413.1013.1513.1013.1013.103,100
16 Feb 202413.3013.3013.3013.3013.30700
15 Feb 202413.3013.3013.3013.3013.30-
14 Feb 202413.3013.3013.3013.3013.30-
13 Feb 202413.3013.3013.3013.3013.30100
12 Feb 202414.0014.0014.0014.0014.00-
09 Feb 202414.0014.0014.0014.0014.00-
08 Feb 202414.0014.0014.0014.0014.00-
07 Feb 202414.0014.0014.0014.0014.00-
06 Feb 202414.0014.0014.0014.0014.00-
05 Feb 202414.0014.0014.0014.0014.00100
02 Feb 202412.8212.8212.8212.8212.82700
01 Feb 202413.6013.6013.6013.6013.601,000
31 Jan 202413.6013.6013.6013.6013.60200
30 Jan 202414.1814.2014.1814.2014.205,300
29 Jan 202414.5514.6014.5314.6014.60800
26 Jan 202414.2014.2014.2014.2014.20100
25 Jan 202414.6914.6914.2014.2014.201,100
24 Jan 202414.3514.3514.0214.2414.2417,100
23 Jan 202413.0113.0113.0113.0113.01-
22 Jan 202412.2813.0112.2813.0113.0111,200
19 Jan 202413.1513.1513.1513.1513.152,600
18 Jan 202413.3513.3513.3513.3513.35-
17 Jan 202413.3513.3513.3513.3513.352,200
16 Jan 202413.0013.3513.0013.3513.359,500
12 Jan 202414.4514.4514.4514.4514.458,500
11 Jan 202415.4415.4415.4415.4415.44200
10 Jan 202414.8514.9014.8514.9014.905,800
09 Jan 202415.0515.0515.0515.0515.05-
08 Jan 202414.7915.0514.7915.0515.056,500
05 Jan 202414.8814.9014.8814.9014.90300
04 Jan 202414.2714.8314.2714.7214.724,100
03 Jan 202415.1515.1514.8514.8514.851,000
02 Jan 202416.0316.0316.0316.0316.03-
29 Dec 202316.0316.0316.0316.0316.034,900
28 Dec 202315.9815.9815.9815.9815.98300
27 Dec 202316.1516.3016.1516.2516.258,200
26 Dec 202315.0015.0015.0015.0015.00300
22 Dec 202315.1515.3815.1515.3815.381,800
21 Dec 202316.0016.0016.0016.0016.00-
20 Dec 202316.0016.0016.0016.0016.00100
19 Dec 202316.3716.3715.9715.9715.9720,700
18 Dec 202315.7715.7715.7715.7715.771,600
15 Dec 202316.4316.4316.4316.4316.438,300
14 Dec 202317.1717.1717.1717.1717.17-
13 Dec 202317.1717.1717.1717.1717.17-
12 Dec 202317.1717.1717.1717.1717.17-
11 Dec 202317.1717.1717.1717.1717.17400
08 Dec 202317.1517.1517.1517.1517.15500
07 Dec 202316.9516.9516.9516.9516.95-
06 Dec 202316.9016.9516.9016.9516.951,600
05 Dec 202316.4516.4516.4516.4516.451,500
04 Dec 202316.4116.4116.2516.2516.252,300
01 Dec 202315.0816.2515.0816.2516.25700
30 Nov 202316.0916.0916.0916.0916.09100
29 Nov 202316.0916.0916.0916.0916.09200
28 Nov 202316.1516.1516.1516.1516.15-
27 Nov 202316.1516.1516.1516.1516.153,200
24 Nov 202315.9515.9515.9515.9515.95-
22 Nov 202315.9016.0515.9015.9515.954,400
21 Nov 202317.0017.0016.4516.4516.451,200
20 Nov 202318.0018.1018.0018.1018.10600
17 Nov 202317.6017.6017.6017.6017.60600
16 Nov 202316.7517.5516.7517.2517.2511,600
15 Nov 202322.5522.5520.4920.4920.491,700
14 Nov 202322.2522.2522.0022.0022.004,200
13 Nov 202321.2521.2521.2521.2521.255,200
10 Nov 202321.8221.8221.8221.8221.823,100
09 Nov 202321.7121.8221.7121.8221.825,000
08 Nov 202323.3123.3123.3123.3123.31-
07 Nov 202323.3123.3123.3123.3123.31300
06 Nov 202323.3123.3123.3123.3123.31100
03 Nov 202323.8123.8123.8123.8123.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...