HelloFresh SE (HFG.DE)
XETRA: HFG.DE
· Real-Time Price · USD
8.09
0.00 (0.02%)
At close: Apr 17, 2025, 5:29 PM
HFG.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.03 | 8.10 | 7.92 | 8.09 | n/a | 0.00% | 795,074 |
| Apr 16, 2025 | 8.00 | 8.09 | 7.86 | 8.09 | n/a | 1.00% | 977,966 |
| Apr 15, 2025 | 7.89 | 8.14 | 7.85 | 8.01 | n/a | 2.56% | 1,215,043 |
| Apr 14, 2025 | 7.48 | 7.89 | 7.42 | 7.81 | n/a | 7.28% | 1,119,219 |
| Apr 11, 2025 | 7.56 | 7.65 | 7.09 | 7.28 | n/a | -5.33% | 2,545,646 |
| Apr 10, 2025 | 7.47 | 8.09 | 7.47 | 7.69 | n/a | 5.34% | 1,659,489 |
| Apr 9, 2025 | 7.64 | 7.64 | 7.13 | 7.30 | n/a | -7.24% | 1,672,327 |
| Apr 8, 2025 | 7.79 | 7.92 | 7.69 | 7.87 | n/a | 3.28% | 1,355,054 |
| Apr 7, 2025 | 7.16 | 8.06 | 6.90 | 7.62 | n/a | 2.42% | 2,328,064 |
| Apr 4, 2025 | 7.89 | 7.99 | 7.31 | 7.44 | n/a | -6.65% | 2,330,379 |
| Apr 3, 2025 | 7.90 | 8.24 | 7.89 | 7.97 | n/a | -2.09% | 1,253,121 |
| Apr 2, 2025 | 8.00 | 8.14 | 7.82 | 8.14 | n/a | 2.52% | 1,116,896 |
| Apr 1, 2025 | 7.82 | 7.98 | 7.72 | 7.94 | n/a | 2.19% | 802,861 |
| Mar 31, 2025 | 7.83 | 7.83 | 7.47 | 7.77 | n/a | -1.89% | 1,707,538 |
| Mar 28, 2025 | 8.16 | 8.28 | 7.90 | 7.92 | n/a | -4.00% | 1,016,751 |
| Mar 27, 2025 | 8.34 | 8.53 | 8.17 | 8.25 | n/a | -1.55% | 1,274,177 |
| Mar 26, 2025 | 8.10 | 8.38 | 8.06 | 8.38 | n/a | 3.97% | 1,559,762 |
| Mar 25, 2025 | 7.94 | 8.15 | 7.81 | 8.06 | n/a | 2.03% | 1,373,859 |
| Mar 24, 2025 | 7.80 | 8.01 | 7.67 | 7.90 | n/a | 2.33% | 1,240,065 |
| Mar 21, 2025 | 8.17 | 8.18 | 7.70 | 7.72 | n/a | -6.42% | 3,116,449 |