HelloFresh SE (HELFY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 50,463 |
| May 08, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 15,095 |
| May 07, 2024 | 1.5900 | 1.5900 | 1.5601 | 1.5700 | 1.5700 | 34,983 |
| May 06, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 24,368 |
| May 03, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 4,870 |
| May 02, 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 64,853 |
| May 01, 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 2,078 |
| Apr 30, 2024 | 1.6600 | 1.6600 | 1.6330 | 1.6330 | 1.6330 | 5,557 |
| Apr 29, 2024 | 1.7200 | 1.7399 | 1.7000 | 1.7300 | 1.7300 | 17,938 |
| Apr 26, 2024 | 1.7700 | 1.7700 | 1.7520 | 1.7640 | 1.7640 | 7,314 |
| Apr 25, 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 89,703 |
| Apr 24, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 36,102 |
| Apr 23, 2024 | 1.7900 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 35,090 |
| Apr 22, 2024 | 1.7900 | 1.7950 | 1.7700 | 1.7900 | 1.7900 | 59,979 |
| Apr 19, 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 115,379 |
| Apr 18, 2024 | 1.6600 | 1.7299 | 1.6600 | 1.7100 | 1.7100 | 61,621 |
| Apr 17, 2024 | 1.5850 | 1.6100 | 1.5850 | 1.5900 | 1.5900 | 94,741 |
| Apr 16, 2024 | 1.6150 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 124,544 |
| Apr 15, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 55,237 |
| Apr 12, 2024 | 1.7300 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 58,731 |
| Apr 11, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 94,494 |
| Apr 10, 2024 | 1.7250 | 1.7330 | 1.7101 | 1.7200 | 1.7200 | 38,900 |
| Apr 09, 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 189,256 |
| Apr 08, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 70,605 |
| Apr 05, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 85,554 |
| Apr 04, 2024 | 1.7100 | 1.7800 | 1.6700 | 1.6800 | 1.6800 | 99,023 |
| Apr 03, 2024 | 1.6500 | 1.7065 | 1.6500 | 1.6800 | 1.6800 | 55,492 |
| Apr 02, 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 59,261 |
| Apr 01, 2024 | 1.7350 | 1.7700 | 1.7100 | 1.7250 | 1.7250 | 35,161 |
| Mar 28, 2024 | 1.7100 | 1.7400 | 1.7050 | 1.7300 | 1.7300 | 48,278 |
| Mar 27, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 72,599 |
| Mar 26, 2024 | 1.7450 | 1.7550 | 1.7300 | 1.7400 | 1.7400 | 132,527 |
| Mar 25, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 89,266 |
| Mar 22, 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 53,332 |
| Mar 21, 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 79,175 |
| Mar 20, 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 100,839 |
| Mar 19, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 119,876 |
| Mar 18, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8250 | 1.8250 | 97,277 |
| Mar 15, 2024 | 1.9700 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 202,912 |
| Mar 14, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7820 | 1.7820 | 46,429 |
| Mar 13, 2024 | 1.8750 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 38,133 |
| Mar 12, 2024 | 1.8700 | 1.8800 | 1.8200 | 1.8640 | 1.8640 | 125,651 |
| Mar 11, 2024 | 1.9000 | 1.9200 | 1.8000 | 1.8100 | 1.8100 | 166,158 |
| Mar 08, 2024 | 1.8300 | 1.9600 | 1.7800 | 1.7800 | 1.7800 | 189,089 |
| Mar 07, 2024 | 3.1900 | 3.2200 | 2.6400 | 2.6400 | 2.6400 | 215,865 |
| Mar 06, 2024 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 46,214 |
| Mar 05, 2024 | 3.1200 | 3.1500 | 3.0400 | 3.0400 | 3.0400 | 86,889 |
| Mar 04, 2024 | 3.1850 | 3.1900 | 3.1600 | 3.1603 | 3.1603 | 44,782 |
| Mar 01, 2024 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | 3.4000 | 59,026 |
| Feb 29, 2024 | 3.4300 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 176,734 |
| Feb 28, 2024 | 3.5200 | 3.6080 | 3.5200 | 3.5700 | 3.5700 | 60,775 |
| Feb 27, 2024 | 3.3000 | 3.4100 | 3.2802 | 3.3400 | 3.3400 | 81,102 |
| Feb 26, 2024 | 3.0100 | 3.0220 | 2.9600 | 2.9900 | 2.9900 | 44,318 |
| Feb 23, 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3301 | 3.3301 | 41,702 |
| Feb 22, 2024 | 3.2599 | 3.2900 | 3.2101 | 3.2500 | 3.2500 | 52,352 |
| Feb 21, 2024 | 3.2300 | 3.2500 | 3.1801 | 3.2500 | 3.2500 | 43,932 |
| Feb 20, 2024 | 3.2200 | 3.2700 | 3.1900 | 3.2400 | 3.2400 | 73,371 |
| Feb 16, 2024 | 3.3000 | 3.3100 | 3.2650 | 3.2800 | 3.2800 | 14,723 |
| Feb 15, 2024 | 3.3500 | 3.3500 | 3.2900 | 3.3350 | 3.3350 | 110,611 |
| Feb 14, 2024 | 3.2796 | 3.3100 | 3.2500 | 3.2800 | 3.2800 | 130,526 |
| Feb 13, 2024 | 3.2450 | 3.2700 | 3.1800 | 3.2100 | 3.2100 | 131,914 |
| Feb 12, 2024 | 3.5296 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 25,962 |
| Feb 09, 2024 | 3.4300 | 3.4700 | 3.3700 | 3.4700 | 3.4700 | 81,267 |
| Feb 08, 2024 | 3.4365 | 3.4800 | 3.4365 | 3.4700 | 3.4700 | 150,071 |
| Feb 07, 2024 | 3.4100 | 3.4100 | 3.3600 | 3.3600 | 3.3600 | 64,044 |
| Feb 06, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6400 | 3.6400 | 128,624 |
| Feb 05, 2024 | 3.2800 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 59,243 |
| Feb 02, 2024 | 3.2250 | 3.2600 | 3.2000 | 3.2300 | 3.2300 | 37,338 |
| Feb 01, 2024 | 3.2300 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 83,366 |
| Jan 31, 2024 | 3.3050 | 3.3375 | 3.2700 | 3.2900 | 3.2900 | 57,721 |
| Jan 30, 2024 | 3.4050 | 3.4694 | 3.3898 | 3.4200 | 3.4200 | 27,902 |
| Jan 29, 2024 | 3.5500 | 3.5600 | 3.4900 | 3.5300 | 3.5300 | 45,630 |
| Jan 26, 2024 | 3.6050 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | 10,146 |
| Jan 25, 2024 | 3.4450 | 3.4900 | 3.4200 | 3.4900 | 3.4900 | 100,630 |
| Jan 24, 2024 | 3.5000 | 3.5300 | 3.4600 | 3.5300 | 3.5300 | 181,817 |
| Jan 23, 2024 | 3.3850 | 3.4700 | 3.3550 | 3.4700 | 3.4700 | 181,529 |
| Jan 22, 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 123,281 |
| Jan 19, 2024 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | 55,385 |
| Jan 18, 2024 | 3.2240 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 385,725 |
| Jan 17, 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 149,057 |
| Jan 16, 2024 | 3.1600 | 3.3300 | 3.1400 | 3.3300 | 3.3300 | 47,963 |
| Jan 12, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 13,015 |
| Jan 11, 2024 | 3.5820 | 3.5820 | 3.5000 | 3.5700 | 3.5700 | 15,789 |
| Jan 10, 2024 | 3.6650 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | 2,648 |
| Jan 09, 2024 | 3.6320 | 3.6700 | 3.6300 | 3.6700 | 3.6700 | 2,376 |
| Jan 08, 2024 | 3.6400 | 3.7300 | 3.6400 | 3.7300 | 3.7300 | 21,269 |
| Jan 05, 2024 | 3.5800 | 3.6800 | 3.5800 | 3.6500 | 3.6500 | 6,215 |
| Jan 04, 2024 | 3.5950 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 8,294 |
| Jan 03, 2024 | 3.6100 | 3.6800 | 3.5990 | 3.6400 | 3.6400 | 17,177 |
| Jan 02, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7500 | 3.7500 | 153,832 |
| Dec 29, 2023 | 3.8800 | 3.9191 | 3.8300 | 3.8800 | 3.8800 | 7,604 |
| Dec 28, 2023 | 3.8700 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 4,863 |
| Dec 27, 2023 | 3.9700 | 4.0100 | 3.9590 | 3.9800 | 3.9800 | 19,681 |
| Dec 26, 2023 | 3.8850 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 9,119 |
| Dec 22, 2023 | 3.8800 | 3.8896 | 3.8500 | 3.8500 | 3.8500 | 26,383 |
| Dec 21, 2023 | 3.8600 | 3.8995 | 3.8500 | 3.8600 | 3.8600 | 20,734 |
| Dec 20, 2023 | 3.8775 | 3.9225 | 3.8400 | 3.8400 | 3.8400 | 597,272 |
| Dec 19, 2023 | 3.8800 | 3.9700 | 3.8800 | 3.9300 | 3.9300 | 623,597 |
| Dec 18, 2023 | 3.8500 | 3.8650 | 3.7975 | 3.8400 | 3.8400 | 31,540 |
| Dec 15, 2023 | 4.0575 | 4.0780 | 3.9700 | 3.9700 | 3.9700 | 31,622 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.