HelloFresh SE (HFG.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HFG.DE Historical Return
If you invested €1000 in HelloFresh SE (HFG.DE) since IPO date, it would be worth €259.06 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €30.89, while €1000 invested 1 year ago would be worth €350.26. This corresponds to total returns of -74.09%, -96.91%, -64.97%, respectively, with annualized returns of -14.14%, -50.14%, -64.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HFG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 2.85 | 2.87 | 2.87 | 2.96 | 2.84 | 1.51M |
| September 09, 2026 | 2.72 | 2.85 | 2.85 | 2.89 | 2.71 | 1.52M |
| September 08, 2026 | 2.79 | 2.74 | 2.74 | 2.83 | 2.71 | 743,800 |
| September 07, 2026 | 2.79 | 2.78 | 2.78 | 2.79 | 2.67 | 520,216 |
| September 04, 2026 | 2.65 | 2.8 | 2.8 | 2.81 | 2.65 | 1.14M |
| September 03, 2026 | 2.62 | 2.64 | 2.64 | 2.66 | 2.62 | 851,189 |
| September 02, 2026 | 2.66 | 2.61 | 2.61 | 2.68 | 2.61 | 1.08M |
| September 01, 2026 | 2.76 | 2.67 | 2.67 | 2.8 | 2.66 | 1M |
| August 31, 2026 | 2.83 | 2.76 | 2.76 | 2.83 | 2.74 | 772,316 |
| August 28, 2026 | 2.86 | 2.82 | 2.82 | 2.89 | 2.8 | 872,711 |
| August 27, 2026 | 2.79 | 2.86 | 2.86 | 2.86 | 2.76 | 1.32M |
| August 26, 2026 | 2.8 | 2.81 | 2.81 | 2.84 | 2.78 | 954,517 |
| August 25, 2026 | 2.83 | 2.8 | 2.8 | 2.9 | 2.8 | 804,863 |
| August 24, 2026 | 2.81 | 2.83 | 2.83 | 2.83 | 2.77 | 829,027 |
| August 21, 2026 | 2.84 | 2.83 | 2.83 | 2.9 | 2.83 | 1.01M |
| August 20, 2026 | 2.89 | 2.87 | 2.87 | 2.92 | 2.85 | 1.1M |
| August 19, 2026 | 2.95 | 2.93 | 2.93 | 3 | 2.9 | 1.07M |
| August 18, 2026 | 3.07 | 2.97 | 2.97 | 3.08 | 2.92 | 2.46M |
| August 17, 2026 | 3.14 | 3.07 | 3.07 | 3.18 | 3.05 | 1.43M |
| August 14, 2026 | 3.23 | 3.15 | 3.15 | 3.23 | 3.06 | 3.27M |
| August 13, 2026 | 3.36 | 3.33 | 3.33 | 3.52 | 3.32 | 2.46M |
| August 12, 2026 | 3.41 | 3.44 | 3.44 | 3.45 | 3.38 | 814,238 |
| August 11, 2026 | 3.39 | 3.47 | 3.47 | 3.47 | 3.37 | 678,934 |
| August 10, 2026 | 3.4 | 3.39 | 3.39 | 3.45 | 3.36 | 836,144 |
| August 07, 2026 | 3.38 | 3.36 | 3.36 | 3.43 | 3.34 | 1.04M |
| August 06, 2026 | 3.36 | 3.39 | 3.39 | 3.46 | 3.36 | 522,409 |
| August 05, 2026 | 3.4 | 3.38 | 3.38 | 3.42 | 3.34 | 807,957 |
| August 04, 2026 | 3.45 | 3.39 | 3.39 | 3.45 | 3.38 | 1.22M |
| August 03, 2026 | 3.43 | 3.47 | 3.47 | 3.52 | 3.43 | 609,670 |
| July 31, 2026 | 3.65 | 3.41 | 3.41 | 3.65 | 3.41 | 1.64M |
| July 30, 2026 | 3.68 | 3.63 | 3.63 | 3.69 | 3.53 | 925,613 |
| July 29, 2026 | 3.49 | 3.69 | 3.69 | 3.7 | 3.39 | 2.45M |
| July 28, 2026 | 3.45 | 3.48 | 3.48 | 3.5 | 3.38 | 1.92M |
| July 27, 2026 | 3.52 | 3.41 | 3.41 | 3.56 | 3.38 | 1.6M |
| July 24, 2026 | 3.48 | 3.47 | 3.47 | 3.48 | 3.32 | 1.29M |
| July 23, 2026 | 3.55 | 3.49 | 3.49 | 3.59 | 3.44 | 679,431 |
| July 22, 2026 | 3.63 | 3.56 | 3.56 | 3.63 | 3.51 | 856,903 |
| July 21, 2026 | 3.7 | 3.65 | 3.65 | 3.72 | 3.62 | 587,759 |
| July 20, 2026 | 3.74 | 3.71 | 3.71 | 3.78 | 3.65 | 814,505 |
| July 17, 2026 | 3.6 | 3.71 | 3.71 | 3.72 | 3.58 | 772,209 |
| July 16, 2026 | 3.58 | 3.59 | 3.59 | 3.61 | 3.51 | 710,238 |
| July 15, 2026 | 3.6 | 3.52 | 3.52 | 3.6 | 3.46 | 1.02M |
| July 14, 2026 | 3.68 | 3.55 | 3.55 | 3.72 | 3.52 | 751,213 |
| July 13, 2026 | 3.56 | 3.65 | 3.65 | 3.73 | 3.45 | 1.1M |
| July 10, 2026 | 3.72 | 3.71 | 3.71 | 3.8 | 3.68 | 709,331 |
| July 09, 2026 | 3.79 | 3.73 | 3.73 | 3.81 | 3.68 | 965,354 |
| July 08, 2026 | 3.82 | 3.8 | 3.8 | 3.94 | 3.77 | 701,965 |
| July 07, 2026 | 3.97 | 3.84 | 3.84 | 4.05 | 3.84 | 774,704 |
| July 06, 2026 | 4.01 | 3.94 | 3.94 | 4.11 | 3.92 | 851,705 |
| July 03, 2026 | 4.07 | 4.02 | 4.02 | 4.12 | 4.01 | 507,199 |
| July 02, 2026 | 4.29 | 4.07 | 4.07 | 4.29 | 4.01 | 841,612 |
| July 01, 2026 | 3.95 | 4.25 | 4.25 | 4.33 | 3.95 | 1.66M |
| June 30, 2026 | 3.98 | 3.95 | 3.95 | 4 | 3.91 | 489,158 |
| June 29, 2026 | 3.91 | 4.01 | 4.01 | 4.15 | 3.89 | 1.92M |
| June 26, 2026 | 3.83 | 3.83 | 3.83 | 3.85 | 3.62 | 1.77M |
| June 25, 2026 | 4.02 | 3.86 | 3.86 | 4.04 | 3.85 | 985,693 |
| June 24, 2026 | 4.02 | 4.01 | 4.01 | 4.08 | 3.96 | 826,718 |
| June 23, 2026 | 3.91 | 4.01 | 4.01 | 4.04 | 3.86 | 540,331 |
| June 22, 2026 | 3.98 | 3.94 | 3.94 | 4.03 | 3.84 | 637,922 |
| June 19, 2026 | 4.11 | 4.03 | 4.03 | 4.11 | 4.03 | 692,890 |
AD
