Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

HelloFresh SE (HLFFF)

10.25
0.00
(0.00%)
At close: May 2 at 10:13:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.2510.2510.2510.2510.25100
May 1, 202510.2510.2510.2510.2510.25700
Apr 30, 202510.1910.1910.1910.1910.19600
Apr 29, 20259.979.979.979.979.97200
Apr 28, 20258.898.898.898.898.89-
Apr 25, 20258.898.898.898.898.89-
Apr 24, 20258.898.898.898.898.89-
Apr 23, 20258.898.898.898.898.89200
Apr 22, 20259.869.869.869.869.86100
Apr 21, 20259.199.199.199.199.19100
Apr 17, 20259.059.059.059.059.05900
Apr 16, 20258.708.708.708.708.70-
Apr 15, 20258.708.708.708.708.70-
Apr 14, 20258.708.708.708.708.70-
Apr 11, 20258.708.708.708.708.70-
Apr 10, 20258.708.708.708.708.70-
Apr 9, 20258.638.718.638.708.701,400
Apr 8, 20258.478.618.478.618.61600
Apr 7, 20258.258.258.258.258.25-
Apr 4, 20258.258.258.258.258.25300
Apr 3, 20258.748.748.748.748.749,500
Apr 2, 20258.568.748.568.748.7421,900
Apr 1, 20257.978.567.978.568.5635,000
Mar 31, 20257.877.877.877.877.87500
Mar 28, 20259.099.099.099.099.09300
Mar 27, 20258.908.908.888.888.883,400
Mar 26, 20258.898.898.898.898.89200
Mar 25, 20259.069.068.639.009.0063,500
Mar 24, 20258.758.758.758.758.755,000
Mar 21, 20258.808.808.808.808.80-
Mar 20, 20258.868.868.808.808.80300
Mar 19, 20259.259.259.259.259.25-
Mar 18, 20259.259.259.259.259.25100
Mar 17, 20259.289.289.289.289.28100
Mar 14, 20259.619.619.619.619.61-
Mar 13, 20259.619.619.619.619.61-
Mar 12, 20259.619.619.619.619.61-
Mar 11, 20259.619.619.619.619.61800
Mar 10, 20259.619.619.619.619.61600
Mar 7, 202510.2010.2010.2010.2010.20-
Mar 6, 202510.2010.2010.2010.2010.20-
Mar 5, 202510.2010.2010.2010.2010.20-
Mar 4, 202510.9510.9510.2010.2010.20700
Mar 3, 202513.2513.2513.2513.2513.25-
Feb 28, 202513.2513.2513.2513.2513.25-
Feb 27, 202513.2513.2513.2513.2513.25600
Feb 26, 202513.4513.4513.4513.4513.45-
Feb 25, 202513.4513.4513.4513.4513.45900
Feb 24, 202513.2013.4713.2013.4613.462,900
Feb 21, 202513.2813.2813.2813.2813.28-
Feb 20, 202513.2813.2813.2813.2813.28-
Feb 19, 202513.2813.2813.2813.2813.28-
Feb 18, 202512.6813.2812.6813.2813.28800
Feb 14, 202511.5611.5611.5611.5611.56-
Feb 13, 202511.5611.5611.5611.5611.56-
Feb 12, 202511.5611.5611.5611.5611.56100
Feb 11, 202512.3012.3012.0212.0212.026,000
Feb 10, 202510.6410.6410.6410.6410.64-
Feb 7, 202510.6410.6410.6410.6410.64600
Feb 6, 202510.1510.1510.1510.1510.15-
Feb 5, 202510.1510.1510.1510.1510.15-
Feb 4, 202510.1510.1510.1510.1510.15-
Feb 3, 202510.5011.0010.1510.1510.156,100
Jan 31, 202511.3111.3111.3111.3111.31-
Jan 30, 202511.3111.3111.3111.3111.31-
Jan 29, 202511.3111.3111.3111.3111.31-
Jan 28, 202511.3111.3111.3111.3111.31-
Jan 27, 202511.3111.3111.3111.3111.31-
Jan 24, 202511.3111.3111.3111.3111.31200
Jan 23, 202513.4313.4313.4313.4313.43-
Jan 22, 202512.3213.4312.3213.4313.433,000
Jan 21, 202512.5712.5712.5712.5712.57-
Jan 17, 202512.5712.5712.5712.5712.57-
Jan 16, 202512.5712.5712.5712.5712.575,100
Jan 15, 202513.1713.3113.1613.1613.1611,000
Jan 14, 202512.4112.4111.6211.6211.6225,000
Jan 13, 202512.0012.0011.0711.0711.078,600
Jan 10, 202511.8011.8011.8011.8011.801,200
Jan 8, 202512.5012.5011.8511.8511.8510,000
Jan 7, 202513.2113.2113.2113.2113.2110,000
Jan 6, 202511.8911.8911.8911.8911.89-
Jan 3, 202511.8911.8911.8911.8911.89-
Jan 2, 202511.8911.8911.8911.8911.89-
Dec 31, 202412.1512.1811.8911.8911.892,000
Dec 30, 202412.1512.1512.1512.1512.15200
Dec 27, 202412.8912.8912.8912.8912.89300
Dec 26, 202411.4311.4311.4311.4311.43-
Dec 24, 202411.4311.4311.4311.4311.43-
Dec 23, 202411.4311.4311.4311.4311.43700
Dec 20, 202411.0711.0711.0711.0711.07-
Dec 19, 202411.0711.0711.0711.0711.07200
Dec 18, 202413.0013.0013.0013.0013.002,500
Dec 17, 202413.3013.3013.3013.3013.30-
Dec 16, 202413.3013.3013.3013.3013.30-
Dec 13, 202413.3013.3013.3013.3013.302,600
Dec 12, 202413.0013.0012.3612.3612.365,500
Dec 11, 202412.5012.5012.5012.5012.50-
Dec 10, 202412.5012.5012.5012.5012.506,100
Dec 9, 202411.4411.9611.4411.9611.96200
Dec 6, 202413.8513.8812.4913.0613.0628,100
Dec 5, 202413.7513.9513.3013.7913.7977,100
Dec 4, 202412.0012.0012.0012.0012.00200
Dec 3, 202411.5412.4511.5412.4512.455,300
Dec 2, 202411.5311.5311.5311.5311.53-
Nov 29, 202412.0012.0011.5311.5311.53200
Nov 27, 202411.8611.8611.8611.8611.861,200
Nov 26, 202412.2512.2512.2512.2512.25-
Nov 25, 202412.0012.2512.0012.2512.255,200
Nov 22, 202410.5910.5910.5910.5910.59-
Nov 21, 202411.2811.2810.5910.5910.59400
Nov 20, 202411.7511.7511.7511.7511.75900
Nov 19, 202410.5711.6610.5711.6611.66400
Nov 18, 202410.5610.5610.5610.5610.56-
Nov 15, 202410.0610.5610.0610.5610.562,500
Nov 14, 202412.5012.5011.8811.8811.881,500
Nov 13, 202411.8912.3511.8912.3512.3516,500
Nov 12, 202411.5111.5111.5111.5111.51100
Nov 11, 202411.5011.5011.5011.5011.50100
Nov 8, 202411.7511.8311.7511.7511.7512,700
Nov 7, 202410.3810.3810.3810.3810.38-
Nov 6, 20249.7610.389.7610.3810.381,500
Nov 5, 20249.729.729.729.729.72300
Nov 4, 202410.8010.8010.8010.8010.80-
Nov 1, 202410.3411.6510.3410.8010.805,400
Oct 31, 20249.969.969.969.969.96200
Oct 30, 202411.0011.0011.0011.0011.00400
Oct 29, 202411.6511.6511.6511.6511.65-
Oct 28, 202411.6511.6511.6511.6511.655,500
Oct 25, 202411.1511.5411.0011.5311.5326,300
Oct 24, 20248.948.948.948.948.94-
Oct 23, 20248.948.948.948.948.94-
Oct 22, 20248.948.948.948.948.94-
Oct 21, 20248.948.948.948.948.94-
Oct 18, 20248.948.948.948.948.94100
Oct 17, 20248.948.948.948.948.94-
Oct 16, 20248.948.948.948.948.94-
Oct 15, 20248.948.948.948.948.94-
Oct 14, 20248.948.948.948.948.94-
Oct 11, 20248.948.948.948.948.94-
Oct 10, 20248.948.948.948.948.94200
Oct 9, 202410.5010.5010.5010.5010.50500
Oct 8, 202410.6010.6010.6010.6010.60600
Oct 7, 202410.6510.6510.5210.5210.521,300
Oct 4, 202410.4010.4010.4010.4010.40-
Oct 3, 202410.4010.4010.4010.4010.40500
Oct 2, 202410.5910.5910.5910.5910.59-
Oct 1, 202410.5910.5910.5910.5910.59-
Sep 30, 202410.5910.5910.5910.5910.59200
Sep 27, 20249.509.509.509.509.50-
Sep 26, 20249.509.509.509.509.50-
Sep 25, 20249.509.509.509.509.50-
Sep 24, 20249.509.509.509.509.50-
Sep 23, 20249.259.509.259.509.50900
Sep 20, 20249.429.429.429.429.42-
Sep 19, 20249.709.719.429.429.427,800
Sep 18, 20249.289.289.289.289.28-
Sep 17, 20249.289.289.289.289.28-
Sep 16, 20248.999.288.999.289.284,500
Sep 13, 20248.328.328.328.328.32-
Sep 12, 20248.328.328.328.328.32200
Sep 11, 20248.258.258.258.258.255,000
Sep 10, 20247.387.417.377.397.393,000
Sep 9, 20247.577.577.577.577.57100
Sep 6, 20247.577.577.577.577.57600
Sep 5, 20248.158.157.757.757.752,100
Sep 4, 20247.987.987.987.987.98-
Sep 3, 20247.987.987.987.987.98-
Aug 30, 20247.747.987.747.987.98300
Aug 29, 20248.508.508.508.508.50-
Aug 28, 20248.508.508.508.508.50-
Aug 27, 20248.508.508.508.508.50-
Aug 26, 20248.508.508.508.508.50600
Aug 23, 20248.158.158.158.158.15200
Aug 22, 20248.518.518.518.518.51200
Aug 21, 20247.907.907.907.907.90-
Aug 20, 20247.907.907.907.907.90-
Aug 19, 20247.907.907.907.907.90100
Aug 16, 20248.008.007.907.907.907,100
Aug 15, 20246.756.756.756.756.75-
Aug 14, 20247.627.626.756.756.751,400
Aug 13, 20245.425.425.425.425.42-
Aug 12, 20245.425.425.425.425.42300
Aug 9, 20245.905.905.905.905.90-
Aug 8, 20245.905.905.905.905.902,500
Aug 7, 20245.445.935.445.905.903,800
Aug 6, 20245.515.515.515.515.51200
Aug 5, 20245.605.605.575.575.572,300
Aug 2, 20246.006.006.006.006.00-
Aug 1, 20246.006.006.006.006.00800
Jul 31, 20246.006.006.006.006.00100
Jul 30, 20246.546.546.546.546.54900
Jul 29, 20246.546.546.546.546.54300
Jul 26, 20246.986.986.986.986.98-
Jul 25, 20246.986.986.986.986.98-
Jul 24, 20246.986.986.986.986.98-
Jul 23, 20246.986.986.986.986.98-
Jul 22, 20246.986.986.986.986.98-
Jul 19, 20246.986.986.986.986.98-
Jul 18, 20246.986.986.986.986.98-
Jul 17, 20246.676.986.676.986.982,600
Jul 16, 20246.676.676.676.676.67-
Jul 15, 20246.676.676.676.676.67-
Jul 12, 20246.676.676.676.676.67-
Jul 11, 20246.676.676.676.676.67-
Jul 10, 20246.676.676.676.676.67-
Jul 9, 20246.676.676.676.676.67-
Jul 8, 20246.516.676.406.676.679,300
Jul 5, 20246.506.786.506.786.784,000
Jul 3, 20245.855.855.855.855.851,400
Jul 2, 20245.756.005.626.006.002,700
Jul 1, 20245.005.005.005.005.00400
Jun 28, 20244.964.964.964.964.96-
Jun 27, 20244.964.964.964.964.96400
Jun 26, 20245.165.165.165.165.16100
Jun 25, 20245.565.565.505.505.50600
Jun 24, 20245.205.205.205.205.20-
Jun 21, 20245.205.205.205.205.20200
Jun 20, 20245.405.685.365.365.367,400
Jun 18, 20246.256.256.256.256.25-
Jun 17, 20246.256.256.256.256.25-
Jun 14, 20246.256.256.256.256.25-
Jun 13, 20246.256.256.256.256.25-
Jun 12, 20246.256.256.256.256.25100
Jun 11, 20245.976.255.976.256.25400
Jun 10, 20245.975.975.975.975.97-
Jun 7, 20245.975.975.975.975.97-
Jun 6, 20245.975.975.975.975.97-
Jun 5, 20246.116.275.975.975.971,100
Jun 4, 20246.116.116.116.116.11-
Jun 3, 20246.116.116.116.116.11-
May 31, 20246.116.116.116.116.11-
May 30, 20246.006.116.006.116.1110,200
May 29, 20246.026.025.855.855.858,100
May 28, 20246.326.326.326.326.32-
May 24, 20246.326.326.326.326.32-
May 23, 20246.306.326.296.326.328,500
May 22, 20245.965.965.965.965.96-
May 21, 20246.216.215.965.965.9671,300
May 20, 20246.166.165.815.815.8110,000
May 17, 20246.256.256.256.256.25-
May 16, 20246.256.256.256.256.25-
May 15, 20246.006.256.006.256.253,200
May 14, 20246.456.456.456.456.45300
May 13, 20246.156.156.156.156.15300
May 10, 20246.356.356.186.206.2020,900
May 9, 20246.406.406.356.356.3513,600
May 8, 20246.506.616.506.616.615,500
May 7, 20246.776.776.706.706.702,700
May 6, 20246.766.766.766.766.76-
May 3, 20246.766.766.766.766.76400

Related Tickers

0R16.IL McDonald's Corporation
311.25
-2.12%
 
CAKE The Cheesecake Factory Incorporated
50.31
+4.46%
 
BROS Dutch Bros Inc.
61.10
+1.90%
 
SHAK Shake Shack Inc.
94.37
+6.38%
 
WING Wingstop Inc.
270.11
+4.02%
 
DPZ Domino's Pizza, Inc.
484.61
+0.67%
 
MCD McDonald's Corporation
311.96
-0.54%
 
SBUX Starbucks Corporation
84.69
+3.27%