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 €349.62 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €43.65, while €1000 invested 1 year ago would be worth €440.14. This corresponds to total returns of -65.04%, -95.63%, -55.99%, respectively, with annualized returns of -11.38%, -46.53%, -55.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 4.13 | 4.09 | 4.09 | 4.17 | 4.04 | 1.07M |
| June 17, 2026 | 4.12 | 4.15 | 4.15 | 4.25 | 4.12 | 806,927 |
| June 16, 2026 | 4.13 | 4.1 | 4.1 | 4.18 | 4.04 | 1.08M |
| June 15, 2026 | 4.17 | 4.13 | 4.13 | 4.23 | 4.11 | 786,845 |
| June 12, 2026 | 4.12 | 4.15 | 4.15 | 4.2 | 4.08 | 864,666 |
| June 11, 2026 | 4.13 | 4.14 | 4.14 | 4.29 | 4.04 | 723,012 |
| June 10, 2026 | 4.25 | 4.11 | 4.11 | 4.28 | 4.03 | 778,859 |
| June 09, 2026 | 4.22 | 4.21 | 4.21 | 4.29 | 4.12 | 485,712 |
| June 08, 2026 | 4.12 | 4.23 | 4.23 | 4.23 | 4.07 | 225,486 |
| June 05, 2026 | 4.14 | 4.2 | 4.2 | 4.3 | 4.11 | 434,246 |
| June 04, 2026 | 4.06 | 4.14 | 4.14 | 4.16 | 4.05 | 371,881 |
| June 03, 2026 | 4.22 | 4.06 | 4.06 | 4.25 | 4.03 | 668,747 |
| June 02, 2026 | 4.35 | 4.23 | 4.23 | 4.47 | 4.19 | 1.08M |
| June 01, 2026 | 4.4 | 4.34 | 4.34 | 4.46 | 4.26 | 860,673 |
| May 29, 2026 | 4.41 | 4.32 | 4.32 | 4.52 | 4.3 | 1.03M |
| May 28, 2026 | 4.28 | 4.4 | 4.4 | 4.42 | 4.24 | 697,134 |
| May 27, 2026 | 4.26 | 4.31 | 4.31 | 4.36 | 4.26 | 446,254 |
| May 26, 2026 | 4.29 | 4.29 | 4.29 | 4.39 | 4.23 | 530,598 |
| May 25, 2026 | 4.36 | 4.29 | 4.29 | 4.38 | 4.28 | 222,657 |
| May 22, 2026 | 4.36 | 4.28 | 4.28 | 4.47 | 4.28 | 480,969 |
| May 21, 2026 | 4.34 | 4.29 | 4.29 | 4.42 | 4.29 | 428,546 |
| May 20, 2026 | 4.32 | 4.36 | 4.36 | 4.49 | 4.24 | 659,394 |
| May 19, 2026 | 4.45 | 4.33 | 4.33 | 4.55 | 4.33 | 678,734 |
| May 18, 2026 | 4.24 | 4.39 | 4.39 | 4.42 | 4.24 | 860,082 |
| May 15, 2026 | 4.13 | 4.26 | 4.26 | 4.3 | 4.12 | 1.04M |
| May 14, 2026 | 4.1 | 4.14 | 4.14 | 4.19 | 4.07 | 609,035 |
| May 13, 2026 | 4.07 | 4.02 | 4.02 | 4.1 | 3.96 | 611,680 |
| May 12, 2026 | 4.14 | 4.08 | 4.08 | 4.14 | 3.99 | 626,802 |
| May 11, 2026 | 3.93 | 4.15 | 4.15 | 4.19 | 3.85 | 1.04M |
| May 08, 2026 | 4 | 4.12 | 4.12 | 4.26 | 4 | 1.13M |
| May 07, 2026 | 4.46 | 4.32 | 4.32 | 4.46 | 4.12 | 1.38M |
| May 06, 2026 | 4.56 | 4.35 | 4.35 | 4.91 | 4.33 | 2.09M |
| May 05, 2026 | 4.65 | 4.38 | 4.38 | 4.72 | 4.38 | 1.47M |
| May 04, 2026 | 4.7 | 4.61 | 4.61 | 4.89 | 4.61 | 599,680 |
| April 30, 2026 | 4.42 | 4.62 | 4.62 | 4.73 | 4.38 | 492,960 |
| April 29, 2026 | 4.41 | 4.45 | 4.45 | 4.54 | 4.35 | 324,073 |
| April 28, 2026 | 4.46 | 4.47 | 4.47 | 4.5 | 4.39 | 190,241 |
| April 27, 2026 | 4.41 | 4.5 | 4.5 | 4.51 | 4.33 | 253,444 |
| April 24, 2026 | 4.37 | 4.44 | 4.44 | 4.52 | 4.32 | 365,338 |
| April 23, 2026 | 4.57 | 4.35 | 4.35 | 4.57 | 4.35 | 920,126 |
| April 22, 2026 | 4.67 | 4.59 | 4.59 | 4.76 | 4.55 | 740,980 |
| April 21, 2026 | 4.54 | 4.67 | 4.67 | 4.72 | 4.54 | 747,104 |
| April 20, 2026 | 4.5 | 4.49 | 4.49 | 4.57 | 4.46 | 494,674 |
| April 17, 2026 | 4.41 | 4.56 | 4.56 | 4.66 | 4.38 | 737,160 |
AD
