Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hellofresh Se (OP: HELFY )

1.540 +0.010 (+0.65%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.795 3.810 3.750 3.750 60,164 -0.14(-3.60%)
Nov 29, 2023 3.915 3.928 3.880 3.890 26,082 +0.08(+2.10%)
Nov 28, 2023 3.840 3.840 3.800 3.810 31,701 -0.17(-4.27%)
Nov 27, 2023 4.000 4.005 3.960 3.980 33,992 -0.03(-0.75%)
Nov 24, 2023 3.966 4.020 3.960 4.010 7,844 +0.10(+2.56%)
Nov 22, 2023 3.910 3.930 3.885 3.910 57,733 -0.11(-2.74%)
Nov 21, 2023 4.130 4.130 3.990 4.020 21,525 -0.37(-8.43%)
Nov 20, 2023 4.410 4.410 4.340 4.390 42,229 +0.07(+1.62%)
Nov 17, 2023 4.315 4.360 4.300 4.320 29,391 +0.05(+1.17%)
Nov 16, 2023 4.160 4.355 4.160 4.270 42,417 -0.70(-14.08%)
Nov 15, 2023 5.457 5.510 4.940 4.970 86,095 -0.48(-8.81%)
Nov 14, 2023 5.410 5.480 5.410 5.450 22,888 +0.27(+5.21%)
Nov 13, 2023 5.130 5.210 5.120 5.180 31,671 -0.11(-2.08%)
Nov 10, 2023 5.260 5.300 5.230 5.290 21,271 -0.05(-0.94%)
Nov 09, 2023 5.428 5.442 5.330 5.340 20,332 -0.09(-1.66%)
Nov 08, 2023 5.505 5.518 5.410 5.430 12,038 -0.19(-3.38%)
Nov 07, 2023 5.518 5.620 5.518 5.620 7,308 +0.04(+0.72%)
Nov 06, 2023 5.680 5.680 5.577 5.580 26,594 -0.16(-2.79%)
Nov 03, 2023 5.827 5.827 5.720 5.740 3,334 +0.13(+2.32%)
Nov 02, 2023 5.607 5.640 5.560 5.610 15,726 +0.16(+2.94%)
Nov 01, 2023 5.380 5.520 5.360 5.450 152,639 +0.10(+1.87%)
Oct 31, 2023 5.420 5.420 5.330 5.350 26,610 -0.19(-3.43%)
Oct 30, 2023 5.503 5.630 5.450 5.540 14,303 -0.11(-1.95%)
Oct 27, 2023 5.740 5.760 5.650 5.650 11,887 -0.03(-0.53%)
Oct 26, 2023 5.728 5.730 5.652 5.680 10,899 -0.70(-10.97%)
Oct 25, 2023 6.298 6.542 6.270 6.380 14,954 -0.42(-6.18%)
Oct 24, 2023 6.700 6.800 6.700 6.800 9,736 +0.29(+4.45%)
Oct 23, 2023 6.430 6.560 6.250 6.510 9,028 -0.05(-0.76%)
Oct 20, 2023 6.615 6.630 6.560 6.560 4,011 +0.11(+1.71%)
Oct 19, 2023 6.430 6.450 6.330 6.450 10,570 -0.03(-0.46%)
Oct 18, 2023 6.470 6.505 6.430 6.480 7,767 -0.10(-1.52%)
Oct 17, 2023 6.605 6.638 6.580 6.580 7,622 +0.02(+0.30%)
Oct 16, 2023 6.537 6.600 6.500 6.560 7,736 +0.03(+0.46%)
Oct 13, 2023 6.625 6.625 6.520 6.530 5,827 -0.12(-1.80%)
Oct 12, 2023 6.790 6.790 6.650 6.650 10,961 -0.26(-3.76%)
Oct 11, 2023 6.965 6.990 6.910 6.910 2,488 -0.16(-2.26%)
Oct 10, 2023 7.020 7.120 7.020 7.070 14,443 +0.09(+1.29%)
Oct 09, 2023 6.920 6.980 6.885 6.980 5,156 +0.04(+0.58%)
Oct 06, 2023 6.760 6.950 6.742 6.940 14,263 -0.22(-3.07%)
Oct 05, 2023 7.120 7.190 7.120 7.160 5,818 +0.01(+0.14%)
Oct 04, 2023 7.150 7.230 7.150 7.150 2,014 +0.06(+0.85%)
Oct 03, 2023 7.130 7.150 7.080 7.090 12,834 -0.15(-2.07%)
Oct 02, 2023 7.380 7.380 7.190 7.240 10,519 -0.20(-2.69%)
Sep 29, 2023 7.440 7.510 7.360 7.440 20,119 +0.16(+2.16%)
Sep 28, 2023 7.230 7.340 7.230 7.282 6,321 -0.05(-0.65%)
Sep 27, 2023 7.322 7.330 7.270 7.330 10,605 -0.13(-1.74%)
Sep 26, 2023 7.616 7.628 7.460 7.460 3,770 -0.36(-4.60%)
Sep 25, 2023 7.910 7.820 7.805 7.820 11,844 -0.24(-2.98%)
Sep 22, 2023 8.080 8.120 8.040 8.060 27,852 -0.07(-0.86%)
Sep 21, 2023 8.047 8.160 8.010 8.130 4,434 -0.37(-4.35%)
Sep 20, 2023 8.590 8.600 8.490 8.500 21,713 -0.32(-3.63%)
Sep 19, 2023 8.748 8.820 8.730 8.820 10,100 +0.23(+2.68%)
Sep 18, 2023 8.565 8.630 8.565 8.590 11,213 -0.24(-2.72%)
Sep 15, 2023 8.883 8.883 8.810 8.830 15,645 -0.21(-2.32%)
Sep 14, 2023 8.940 9.040 8.910 9.040 11,105 +0.25(+2.84%)
Sep 13, 2023 8.838 8.850 8.790 8.790 7,381 +0.25(+2.93%)
Sep 12, 2023 8.550 8.570 8.540 8.540 4,648 +0.60(+7.56%)
Sep 11, 2023 7.970 7.970 7.910 7.940 6,852 +0.17(+2.19%)
Sep 08, 2023 7.810 7.810 7.770 7.770 2,792 -0.04(-0.51%)
Sep 07, 2023 7.730 7.810 7.730 7.810 5,024 +0.03(+0.39%)
Sep 06, 2023 7.750 7.780 7.750 7.780 4,740 -0.45(-5.47%)
Sep 05, 2023 8.195 8.245 8.195 8.230 11,166 +0.35(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.