Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

HelloFresh SE (HELFY)

Compare
2.2600
-0.0200
(-0.88%)
At close: March 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20252.35002.35002.26002.26002.2600126,500
Mar 10, 20252.64002.65002.23002.31002.310011,100
Mar 7, 20252.67002.76002.67002.75002.750010,200
Mar 6, 20252.74002.79002.73002.74002.740015,300
Mar 5, 20252.78002.78002.78002.78002.7800400
Mar 4, 20252.77002.85002.73002.85002.850010,600
Mar 3, 20253.03003.03002.93002.93002.93005,200
Feb 28, 20253.06003.06003.04003.04003.04001,400
Feb 27, 20253.13003.13003.13003.13003.1300-
Feb 26, 20253.16003.16003.13003.13003.13002,300
Feb 25, 20253.28503.28503.28503.28503.2850-
Feb 24, 20253.34003.34003.26003.28503.28505,400
Feb 21, 20253.30003.31003.30003.31003.3100300
Feb 20, 20253.35003.35003.35003.35003.3500300
Feb 19, 20253.37003.40003.35003.40003.40002,900
Feb 18, 20253.48003.48003.44003.45203.452010,700
Feb 14, 20253.30003.30003.24003.24003.24001,100
Feb 13, 20253.19003.28003.19003.28003.28001,300
Feb 12, 20253.01603.04003.01603.03003.03006,700
Feb 11, 20253.01503.01503.01503.01503.01501,100
Feb 10, 20253.04003.04002.98002.98002.98005,800
Feb 7, 20252.91802.95002.88502.88502.885061,100
Feb 6, 20252.78002.78002.78002.78002.7800400
Feb 5, 20252.65002.65002.65002.65002.6500-
Feb 4, 20252.65002.66502.65002.65002.650055,200
Feb 3, 20252.63102.67002.63102.67002.67003,400
Jan 31, 20252.72002.74002.72002.74002.740060,000
Jan 30, 20252.82002.82002.74002.74002.74005,000
Jan 29, 20252.87902.89002.87002.89002.89009,800
Jan 28, 20252.92002.96002.92002.96002.960012,300
Jan 27, 20253.03003.03002.97002.97502.975027,900
Jan 24, 20252.94002.95002.94002.94502.945048,300
Jan 23, 20252.99002.99002.93002.95002.950054,800
Jan 22, 20253.13003.13003.06503.08003.080081,900
Jan 21, 20253.27003.27003.22503.27003.27002,900
Jan 17, 20253.31003.32203.26003.26003.260010,300
Jan 16, 20253.23203.23203.23203.23203.232015,300
Jan 15, 20253.25003.27003.21003.23003.230086,900
Jan 14, 20253.10003.10003.09003.09003.090079,600
Jan 13, 20253.00003.01002.99003.00303.00306,000
Jan 10, 20252.97503.03002.97003.03003.0300132,500
Jan 8, 20253.17603.19003.13003.13003.13006,800
Jan 7, 20253.24003.24003.24003.24003.24001,100
Jan 6, 20253.20003.21503.20003.21003.2100800
Jan 3, 20253.17503.17503.17503.17503.1750-
Jan 2, 20253.18003.20203.16503.17503.17509,300
Dec 31, 20242.97002.97002.97002.97002.97001,100
Dec 30, 20243.06003.06002.98203.00003.00005,400
Dec 27, 20243.13003.15503.13003.15503.15508,700
Dec 26, 20243.10003.10503.08103.10003.10002,300
Dec 24, 20243.18003.18003.18003.18003.1800-
Dec 23, 20243.04003.18003.03003.18003.18002,300
Dec 20, 20243.10003.11003.09503.10203.10209,200
Dec 19, 20243.07203.07403.06003.07403.07405,800
Dec 18, 20243.15203.15203.15203.15203.1520400
Dec 17, 20243.21003.21003.18003.19003.19002,400
Dec 16, 20243.17003.21203.17003.21203.21201,300
Dec 13, 20243.30003.30503.27203.27203.272014,300
Dec 12, 20243.26503.26503.20503.22003.220027,500
Dec 11, 20243.15003.18503.14503.18003.180034,600
Dec 10, 20243.24003.26003.16803.18003.180044,300
Dec 9, 20243.10003.12003.02003.10003.100055,200
Dec 6, 20243.40003.49003.08003.27003.2700167,100
Dec 5, 20243.40003.47003.39003.39003.390017,100
Dec 4, 20243.04003.04003.03003.03003.03002,400
Dec 3, 20243.06003.08003.02003.03003.030065,100
Dec 2, 20242.98602.98602.98602.98602.9860-
Nov 29, 20243.00003.00002.97002.98602.986010,500
Nov 27, 20242.92002.93002.89002.89002.890013,000
Nov 26, 20242.95002.95002.93002.94002.940050,100
Nov 25, 20242.94002.98002.92802.95002.950028,000
Nov 22, 20242.70702.73002.70002.71002.710013,000
Nov 21, 20242.72002.72002.61002.66002.660048,300
Nov 20, 20242.82802.87002.82802.87002.87007,400
Nov 19, 20242.90002.91002.90002.91002.910018,100
Nov 18, 20242.85002.88502.85002.88502.88505,100
Nov 15, 20242.79002.79002.72802.73002.73005,100
Nov 14, 20242.95002.95002.92002.92002.92001,300
Nov 13, 20243.04003.04003.02503.04003.040021,200
Nov 12, 20242.84002.84002.80002.83002.830013,500
Nov 11, 20242.85002.86002.82002.82002.82006,100
Nov 8, 20242.89002.91302.85002.86002.860011,400
Nov 7, 20242.78302.81602.78302.80002.80001,600
Nov 6, 20242.70002.73002.68502.70102.70107,000
Nov 5, 20242.69002.76002.69002.76002.76001,800
Nov 4, 20242.78002.78302.78002.78302.78302,500
Nov 1, 20242.85002.86002.81502.82302.823010,500
Oct 31, 20242.70002.70002.70002.70002.7000300
Oct 30, 20242.68002.69002.66402.69002.69005,700
Oct 29, 20242.62002.75302.62002.75002.75002,800
Oct 28, 20242.87002.87302.80002.80002.800016,000
Oct 25, 20242.76002.84002.71002.81002.8100121,300
Oct 24, 20242.35202.36002.35202.35502.35502,100
Oct 23, 20242.28002.28002.28002.28002.2800-
Oct 22, 20242.28002.28002.28002.28002.2800900
Oct 21, 20242.29102.29102.29102.29102.2910-
Oct 18, 20242.30002.30002.27502.29102.29107,800
Oct 17, 20242.32002.32002.27002.27002.27002,800
Oct 16, 20242.40002.40002.36502.36502.36501,500
Oct 15, 20242.37002.40302.37002.40302.40301,100
Oct 14, 20242.36002.36002.35002.36002.360010,800
Oct 11, 20242.39502.39502.39102.39102.39102,700
Oct 10, 20242.46002.47002.46002.47002.47003,000
Oct 9, 20242.52002.53502.52002.52002.520011,100
Oct 8, 20242.49502.49502.49502.49502.49505,800
Oct 7, 20242.61002.62102.59002.62102.62106,100
Oct 4, 20242.49002.51002.49002.51002.51001,900
Oct 3, 20242.50002.50002.50002.50002.5000-
Oct 2, 20242.49202.50002.49202.50002.5000600
Oct 1, 20242.54002.54002.51002.52002.520020,400
Sep 30, 20242.58002.58002.50002.51002.510029,400
Sep 27, 20242.55002.62002.55002.60402.604025,900
Sep 26, 20242.48002.51002.48002.50302.503057,800
Sep 25, 20242.40002.40002.33502.33502.335011,800
Sep 24, 20242.33002.42002.33002.42002.42006,100
Sep 23, 20242.25002.26802.24002.24002.240012,600
Sep 20, 20242.33002.33002.29002.32002.320048,100
Sep 19, 20242.35102.35502.33002.35002.35002,900
Sep 18, 20242.37002.45002.37002.42002.42001,300
Sep 17, 20242.37102.38002.33002.33002.330045,200
Sep 16, 20242.23002.25002.23002.25002.25003,600
Sep 13, 20242.15002.19002.14702.18302.183017,500
Sep 12, 20242.06002.08702.05002.08702.087010,100
Sep 11, 20242.02002.10002.02002.10002.1000110,700
Sep 10, 20241.76301.86001.76301.83001.8300178,400
Sep 9, 20241.86301.86301.83001.83001.830012,700
Sep 6, 20241.82001.82001.78001.82001.820072,400
Sep 5, 20241.88301.89001.84501.84501.845068,700
Sep 4, 20241.82001.83501.82001.83001.830015,900
Sep 3, 20241.95001.95001.91001.91001.91002,000
Aug 30, 20241.99302.00501.99302.00502.00507,100
Aug 29, 20241.99701.99701.95001.95001.950029,100
Aug 28, 20241.97001.99001.96001.97001.970033,400
Aug 27, 20242.00002.02001.99002.01002.010032,100
Aug 26, 20242.06002.08502.06002.08502.0850500
Aug 23, 20242.01002.04001.99002.01502.015011,300
Aug 22, 20242.09002.09002.05002.07502.0750146,200
Aug 21, 20242.02002.06001.99502.04002.0400434,700
Aug 20, 20241.99101.99101.98001.98201.98204,900
Aug 19, 20241.94201.96001.94001.94501.94504,800
Aug 16, 20241.91001.97001.91001.95201.952016,200
Aug 15, 20241.81001.85001.81001.84401.8440150,300

Related Tickers

MBPFF Mitchells & Butlers plc
3.0500
0.00%
 
SSPPF SSP Group plc
2.1500
0.00%
 
MARZF Marston's PLC
0.4516
0.00%
 
SHEP.AQ Shepherd Neame Limited
505.00
+0.18%
 
DRX.SI ST Group Food Industries Holdings Limited
0.1500
0.00%
 
41G1.F Greggs plc
22.20
-1.77%
 
SCUPF Aegis Brands Inc.
0.2600
0.00%
 
WVDA.F Marston's PLC
0.4310
-4.43%
 
BTBD BT Brands, Inc.
1.3374
-4.47%
 
VANA.MC Vanadi Coffee SA
0.0106
+1.92%