HelloFresh SE (HFG.DE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	3.03	3.04	2.95	3.02	-0.49%	893,030
2026-10-15	2.95	3.09	2.89	3.04	+4.01%	1,792,095
2026-10-14	2.82	2.95	2.81	2.92	+3.73%	1,451,204
2026-10-13	2.67	2.83	2.67	2.82	+6.02%	969,063
2026-10-12	2.72	2.74	2.65	2.66	-1.15%	859,143
2026-10-09	2.55	2.74	2.55	2.69	+6.88%	2,049,178
2026-10-08	2.44	2.58	2.42	2.51	+3.84%	910,041
2026-10-07	2.34	2.46	2.33	2.42	+3.55%	975,790
2026-10-06	2.34	2.40	2.31	2.34	+0.30%	563,242
2026-10-05	2.36	2.42	2.33	2.33	-0.26%	726,215
2026-10-02	2.41	2.49	2.34	2.34	-2.62%	1,051,109
2026-10-01	2.34	2.48	2.31	2.40	+2.13%	1,253,364
2026-09-30	2.30	2.37	2.26	2.35	+2.22%	1,263,503
2026-09-29	2.38	2.43	2.30	2.30	-4.25%	1,465,266
2026-09-28	2.30	2.40	2.25	2.40	+5.08%	1,878,832
2026-09-25	2.25	2.33	2.16	2.29	-9.83%	3,597,823
2026-09-24	2.69	2.69	2.53	2.53	-6.15%	1,021,874
2026-09-23	2.66	2.71	2.65	2.70	+1.58%	508,519
2026-09-22	2.61	2.69	2.61	2.66	+0.95%	478,673
2026-09-21	2.65	2.67	2.63	2.63	-1.50%	512,914
2026-09-18	2.70	2.71	2.66	2.67	-1.47%	773,490
2026-09-17	2.71	2.73	2.66	2.71	+0.48%	597,586
2026-09-16	2.71	2.72	2.68	2.70	-1.10%	496,861
2026-09-15	2.80	2.80	2.73	2.73	-2.05%	357,960
2026-09-14	2.73	2.79	2.73	2.79	+2.09%	548,478
2026-09-11	2.87	2.87	2.73	2.73	-4.94%	1,002,345
2026-09-10	2.85	2.96	2.83	2.87	+0.74%	1,507,047
2026-09-09	2.72	2.89	2.71	2.85	+3.98%	1,524,162
2026-09-08	2.79	2.83	2.71	2.74	-1.30%	743,800
2026-09-07	2.79	2.79	2.67	2.78	-0.75%	520,216
2026-09-04	2.65	2.81	2.65	2.80	+5.90%	1,142,646
2026-09-03	2.62	2.66	2.62	2.64	+1.19%	851,189
2026-09-02	2.65	2.67	2.61	2.61	-2.32%	1,081,841
2026-09-01	2.76	2.80	2.66	2.67	-2.98%	1,004,695
2026-08-31	2.83	2.83	2.74	2.76	-2.13%	772,289
2026-08-28	2.86	2.89	2.80	2.82	-1.61%	872,711
2026-08-27	2.79	2.86	2.76	2.86	+1.85%	1,319,446
2026-08-26	2.80	2.84	2.78	2.81	+0.46%	954,517
2026-08-25	2.83	2.90	2.80	2.80	-1.10%	804,863
2026-08-24	2.81	2.83	2.77	2.83	+0.11%	829,027
2026-08-21	2.84	2.90	2.83	2.83	-1.60%	999,051
2026-08-20	2.89	2.92	2.85	2.87	-1.91%	1,104,754
2026-08-19	2.95	3.00	2.90	2.93	-1.55%	1,066,963
2026-08-18	3.07	3.08	2.92	2.97	-3.00%	2,455,586
2026-08-17	3.14	3.18	3.05	3.06	-2.70%	1,425,786
2026-08-14	3.23	3.23	3.06	3.15	-5.49%	3,270,354
2026-08-13	3.36	3.52	3.32	3.33	-3.00%	2,464,973
2026-08-12	3.41	3.45	3.38	3.44	-0.84%	814,238
2026-08-11	3.39	3.46	3.37	3.46	+2.15%	678,934
2026-08-10	3.40	3.45	3.36	3.39	+0.86%	836,144
2026-08-07	3.38	3.43	3.34	3.36	-0.91%	1,041,584
2026-08-06	3.36	3.46	3.36	3.39	+0.53%	522,409
2026-08-05	3.40	3.42	3.34	3.38	-0.41%	807,957
2026-08-04	3.45	3.45	3.38	3.39	-2.33%	1,216,326
2026-08-03	3.43	3.52	3.43	3.47	+1.73%	609,670
2026-07-31	3.65	3.65	3.41	3.41	-5.93%	1,637,879
2026-07-30	3.68	3.69	3.53	3.63	-1.57%	925,613
2026-07-29	3.49	3.70	3.39	3.69	+5.80%	2,447,862
2026-07-28	3.45	3.50	3.38	3.48	+2.02%	1,917,070
2026-07-27	3.52	3.56	3.38	3.41	-1.61%	1,594,706
2026-07-24	3.48	3.48	3.32	3.47	-0.46%	1,285,574
2026-07-23	3.55	3.59	3.44	3.49	-1.94%	679,431
2026-07-22	3.63	3.63	3.50	3.56	-2.66%	856,903
2026-07-21	3.70	3.72	3.62	3.65	-1.59%	587,759
2026-07-20	3.74	3.78	3.65	3.71	-0.03%	814,505
2026-07-17	3.60	3.72	3.58	3.71	+3.40%	772,209
2026-07-16	3.58	3.61	3.51	3.59	+2.08%	710,238
2026-07-15	3.60	3.60	3.46	3.52	-0.96%	1,020,640
2026-07-14	3.68	3.72	3.52	3.55	-2.66%	751,213
2026-07-13	3.56	3.73	3.45	3.65	-1.57%	1,100,318
2026-07-10	3.72	3.80	3.68	3.71	-0.51%	709,331
2026-07-09	3.79	3.81	3.68	3.73	-1.87%	965,354
2026-07-08	3.82	3.94	3.77	3.80	-1.15%	701,965
2026-07-07	3.97	4.05	3.84	3.84	-2.54%	774,704
2026-07-06	4.01	4.11	3.92	3.94	-2.09%	851,705
2026-07-03	4.07	4.12	4.01	4.02	-1.23%	507,199
2026-07-02	4.29	4.29	4.01	4.07	-4.03%	841,612
2026-07-01	3.95	4.33	3.95	4.25	+7.55%	1,661,011
2026-06-30	3.98	4.00	3.90	3.95	-1.62%	489,158
2026-06-29	3.91	4.15	3.89	4.01	+4.72%	1,914,952
2026-06-26	3.83	3.85	3.62	3.83	-0.70%	1,772,332
2026-06-25	4.02	4.04	3.85	3.86	-3.84%	985,693
2026-06-24	4.02	4.08	3.96	4.01	+0.17%	826,718
2026-06-23	3.91	4.04	3.86	4.00	+1.78%	540,331
2026-06-22	3.98	4.03	3.84	3.94	-2.28%	637,922
2026-06-19	4.11	4.11	4.03	4.03	-1.42%	692,890
2026-06-18	4.13	4.17	4.04	4.08	-1.64%	1,069,618
2026-06-17	4.12	4.25	4.12	4.15	+1.22%	806,927
2026-06-16	4.13	4.18	4.04	4.10	-0.53%	1,075,053
2026-06-15	4.17	4.23	4.11	4.13	-0.60%	786,825
2026-06-12	4.12	4.20	4.08	4.15	+0.12%	864,666
2026-06-11	4.13	4.29	4.04	4.14	+0.95%	723,012
2026-06-10	4.25	4.28	4.03	4.11	-2.42%	778,859
2026-06-09	4.21	4.29	4.12	4.21	-0.45%	485,712
2026-06-08	4.12	4.23	4.07	4.23	+0.67%	225,486
2026-06-05	4.14	4.30	4.11	4.20	+1.45%	434,246
2026-06-04	4.06	4.16	4.05	4.14	+2.02%	371,881
2026-06-03	4.22	4.25	4.03	4.06	-4.09%	668,730
2026-06-02	4.35	4.47	4.19	4.23	-2.60%	1,077,301
2026-06-01	4.40	4.46	4.26	4.34	+0.58%	860,673
2026-05-29	4.41	4.52	4.30	4.32	-1.89%	1,025,743
2026-05-28	4.28	4.42	4.24	4.40	+2.18%	697,134
2026-05-27	4.26	4.36	4.26	4.31	+0.42%	446,254
2026-05-26	4.29	4.39	4.23	4.29	-0.05%	530,598
2026-05-25	4.36	4.38	4.28	4.29	+0.26%	222,657
2026-05-22	4.36	4.47	4.28	4.28	-0.16%	480,969
2026-05-21	4.34	4.42	4.29	4.29	-1.67%	428,546
2026-05-20	4.32	4.49	4.24	4.36	+0.74%	659,394
2026-05-19	4.45	4.55	4.33	4.33	-1.52%	678,734
2026-05-18	4.24	4.42	4.24	4.39	+3.14%	860,082
2026-05-15	4.13	4.30	4.12	4.26	+2.80%	1,043,983
2026-05-14	4.10	4.19	4.07	4.14	+3.08%	609,035
2026-05-13	4.07	4.10	3.96	4.02	-1.40%	611,680
2026-05-12	4.14	4.14	3.99	4.08	-1.78%	626,802
2026-05-11	3.93	4.19	3.85	4.15	+0.90%	1,044,683
2026-05-08	4.00	4.26	4.00	4.12	-4.70%	1,133,160
2026-05-07	4.46	4.46	4.12	4.32	-0.74%	1,382,789
2026-05-06	4.56	4.91	4.33	4.35	-0.62%	2,318,230
2026-05-05	4.65	4.72	4.38	4.38	-4.99%	1,467,328
2026-05-04	4.70	4.89	4.61	4.61	-0.32%	599,680
2026-04-30	4.42	4.73	4.38	4.62	+3.98%	492,960
2026-04-29	4.41	4.54	4.35	4.45	-0.45%	324,073
2026-04-28	4.46	4.50	4.39	4.46	-0.80%	190,241
2026-04-27	4.41	4.51	4.33	4.50	+1.35%	253,444
2026-04-24	4.37	4.52	4.32	4.44	+2.19%	365,338
2026-04-23	4.57	4.57	4.35	4.35	-5.34%	920,126
2026-04-22	4.67	4.76	4.55	4.59	-1.78%	740,980
2026-04-21	4.54	4.72	4.54	4.67	+4.01%	747,104
2026-04-20	4.50	4.57	4.46	4.49	-1.38%	494,674
2026-04-17	4.41	4.66	4.38	4.56	+4.09%	1,060,835
2026-04-16	4.09	4.41	4.06	4.38	+7.36%	1,078,717
2026-04-15	3.94	4.14	3.92	4.08	+3.79%	701,851
2026-04-14	3.83	4.02	3.83	3.93	+3.64%	1,006,225
2026-04-13	3.84	3.88	3.77	3.79	-1.79%	849,829
2026-04-10	3.94	4.03	3.86	3.86	-1.28%	713,809
2026-04-09	3.90	3.97	3.85	3.91	-0.26%	728,440
2026-04-08	4.19	4.23	3.92	3.92	+1.03%	1,108,177
2026-04-07	3.92	4.13	3.88	3.88	-0.74%	1,098,560
2026-04-02	3.88	3.94	3.81	3.91	-0.76%	806,297
2026-04-01	3.98	4.00	3.82	3.94	+1.57%	1,101,231
2026-03-31	3.94	4.08	3.82	3.88	-0.56%	921,584
2026-03-30	3.82	3.94	3.80	3.90	+0.88%	806,160
2026-03-27	3.90	3.94	3.78	3.87	-0.28%	1,640,208
2026-03-26	3.94	4.01	3.87	3.88	-1.52%	723,866
2026-03-25	4.11	4.19	3.91	3.94	-2.50%	1,273,442
2026-03-24	3.89	4.14	3.86	4.04	+6.54%	2,237,738
2026-03-23	3.50	3.88	3.49	3.79	+5.04%	2,387,479
2026-03-20	3.94	3.94	3.61	3.61	-8.45%	2,670,429
2026-03-19	3.85	3.96	3.70	3.94	+1.60%	2,497,564
2026-03-18	4.28	4.33	3.79	3.88	-14.90%	6,504,787
2026-03-17	4.71	4.74	4.55	4.56	-3.45%	1,413,600
2026-03-16	4.89	4.96	4.72	4.72	-2.07%	558,445
2026-03-13	4.81	4.87	4.68	4.82	-0.52%	628,185
2026-03-12	4.63	4.86	4.58	4.85	+4.85%	769,976
2026-03-11	4.74	4.79	4.61	4.62	-3.71%	709,908
2026-03-10	5.00	5.00	4.73	4.80	-2.44%	1,056,229
2026-03-09	4.94	5.04	4.80	4.92	-1.38%	617,093
2026-03-06	4.99	5.05	4.83	4.99	+1.92%	756,021
2026-03-05	4.66	4.98	4.60	4.89	+4.57%	1,244,909
2026-03-04	4.76	4.88	4.59	4.68	-2.15%	1,136,390
2026-03-03	4.67	4.83	4.62	4.78	+0.95%	1,078,220
2026-03-02	4.55	4.81	4.55	4.74	-1.86%	829,008
2026-02-27	4.92	4.92	4.71	4.83	-1.69%	1,201,968
2026-02-26	4.76	4.93	4.69	4.91	+3.85%	1,061,021
2026-02-25	4.77	4.84	4.72	4.73	-0.30%	535,020
2026-02-24	4.76	4.84	4.70	4.74	-1.25%	886,525
2026-02-23	4.97	5.04	4.79	4.80	-2.75%	936,091
2026-02-20	5.04	5.09	4.94	4.94	-2.53%	661,762
2026-02-19	5.08	5.19	4.99	5.07	-0.31%	733,489
2026-02-18	5.00	5.22	4.89	5.08	+1.70%	1,270,127
2026-02-17	5.10	5.13	5.00	5.00	-2.02%	652,892
2026-02-16	5.02	5.26	5.02	5.10	-2.26%	743,919
2026-02-13	5.10	5.31	4.96	5.22	+2.84%	1,258,971
2026-02-12	5.13	5.22	4.79	5.08	-7.34%	4,795,394
2026-02-11	5.92	5.92	5.48	5.48	-8.09%	1,394,184
2026-02-10	6.01	6.05	5.87	5.96	-1.23%	549,098
2026-02-09	6.07	6.18	6.03	6.03	-0.43%	654,732
2026-02-06	5.91	6.06	5.82	6.06	+1.58%	1,029,967
2026-02-05	5.88	6.00	5.76	5.97	+2.93%	885,277
2026-02-04	5.61	5.96	5.55	5.80	+3.69%	1,585,131
2026-02-03	6.13	6.14	5.58	5.59	-7.94%	1,530,429
2026-02-02	5.56	6.11	5.49	6.07	+9.25%	1,995,067
2026-01-30	5.63	5.68	5.50	5.56	-2.08%	826,864
2026-01-29	5.79	5.81	5.63	5.68	-1.32%	567,356
2026-01-28	5.70	5.82	5.68	5.75	+1.37%	1,051,706
2026-01-27	5.80	5.80	5.51	5.67	-1.60%	773,036
2026-01-26	5.60	5.80	5.55	5.77	+3.71%	829,127
2026-01-23	5.60	5.65	5.48	5.56	+0.00%	483,999
2026-01-22	5.49	5.65	5.48	5.56	+3.58%	938,292
2026-01-21	5.37	5.43	5.20	5.37	-0.04%	1,160,229
2026-01-20	5.68	5.76	5.37	5.37	-6.28%	1,341,370
2026-01-19	5.71	5.78	5.66	5.73	-2.02%	541,345
2026-01-16	5.85	5.89	5.67	5.85	-0.17%	878,139
2026-01-15	5.87	5.92	5.79	5.86	+0.41%	552,201
2026-01-14	5.86	5.86	5.71	5.83	-0.17%	649,897
2026-01-13	5.70	6.01	5.70	5.84	+2.28%	1,137,757
2026-01-12	5.80	5.81	5.58	5.71	-1.28%	1,224,500
2026-01-09	5.70	5.94	5.69	5.79	+0.98%	1,127,131
2026-01-08	5.71	5.75	5.57	5.73	-0.56%	858,304
2026-01-07	5.70	5.76	5.60	5.76	+1.62%	998,703
2026-01-06	5.62	5.70	5.53	5.67	+2.72%	991,137
2026-01-05	6.00	6.04	5.52	5.52	-6.79%	1,999,248
2026-01-02	6.09	6.24	5.86	5.92	-3.80%	1,596,509
2025-12-30	5.77	6.23	5.76	6.16	+6.10%	2,303,153
2025-12-29	5.71	5.84	5.68	5.80	+1.01%	1,080,186
2025-12-23	5.85	5.97	5.62	5.75	-3.07%	854,781
2025-12-22	5.81	5.96	5.72	5.93	+2.21%	1,112,454
2025-12-19	5.85	5.94	5.71	5.80	-1.36%	5,588,753
2025-12-18	5.86	5.90	5.76	5.88	+0.34%	745,218
2025-12-17	5.65	5.86	5.61	5.86	+3.24%	1,050,213
2025-12-16	5.69	5.92	5.66	5.68	-0.77%	1,243,055
2025-12-15	5.62	5.77	5.61	5.72	+1.82%	779,571
2025-12-12	5.65	5.73	5.61	5.62	+0.21%	554,543
2025-12-11	5.55	5.63	5.49	5.61	+1.12%	484,408
2025-12-10	5.64	5.71	5.52	5.54	-2.39%	727,111
2025-12-09	5.51	5.72	5.26	5.68	-4.31%	2,120,354
2025-12-08	6.03	6.08	5.84	5.94	-2.21%	1,200,078
2025-12-05	5.98	6.10	5.94	6.07	+2.02%	1,020,424
2025-12-04	6.01	6.20	5.93	5.95	-0.87%	1,235,985
2025-12-03	6.00	6.11	5.83	6.00	-0.07%	922,635
2025-12-02	5.92	6.07	5.90	6.01	+0.47%	882,646
2025-12-01	6.15	6.25	5.93	5.98	-3.42%	1,373,417
2025-11-28	5.87	6.21	5.86	6.19	+5.92%	992,110
2025-11-27	5.77	5.90	5.72	5.84	+2.35%	734,624
2025-11-26	5.56	5.72	5.49	5.71	+3.55%	863,772
2025-11-25	5.39	5.51	5.30	5.51	+2.61%	767,750
2025-11-24	5.40	5.43	5.28	5.37	+0.90%	1,473,826
2025-11-21	5.27	5.45	5.22	5.33	-0.04%	1,612,488
2025-11-20	5.65	5.65	5.31	5.33	-4.34%	1,292,876
2025-11-19	5.55	5.64	5.54	5.57	+0.58%	700,542
2025-11-18	5.65	5.70	5.47	5.54	-3.42%	1,050,304
2025-11-17	5.73	5.83	5.73	5.73	-0.28%	669,676
2025-11-14	5.82	5.83	5.71	5.75	-1.91%	1,222,772
2025-11-13	5.94	6.05	5.83	5.86	-0.37%	756,582
2025-11-12	5.89	5.99	5.85	5.88	+1.31%	848,151
2025-11-11	5.82	5.84	5.64	5.81	-0.24%	1,256,520
2025-11-10	5.84	5.98	5.68	5.82	+2.43%	1,667,509
2025-11-07	6.03	6.06	5.67	5.68	-4.60%	1,803,020
2025-11-06	6.31	6.39	5.35	5.96	-5.37%	7,247,274
2025-11-05	6.86	6.86	6.27	6.30	-8.89%	2,831,968
2025-11-04	7.09	7.11	6.89	6.91	-3.63%	1,479,396
2025-11-03	7.00	7.24	6.81	7.17	+2.14%	1,810,160
2025-10-31	7.06	7.18	6.78	7.02	-1.35%	3,161,366
2025-10-30	7.30	7.69	7.01	7.12	-3.00%	2,861,399
2025-10-29	7.79	7.92	7.33	7.34	-6.14%	2,040,488
2025-10-28	7.70	7.89	7.61	7.82	+2.52%	1,966,315
2025-10-27	7.60	7.71	7.49	7.62	+0.85%	936,153
2025-10-24	7.50	7.58	7.40	7.56	+1.15%	735,429
2025-10-23	7.44	7.57	7.35	7.47	+0.43%	996,579
2025-10-22	7.09	7.44	7.01	7.44	+4.82%	1,967,433

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+16.30%). 가장 약한 달: 3월 (-25.42%). 일별 데이터 2년치(2025–2026) 기준.

1월-11.18%
2월-4.12%
3월-25.42%
4월+16.30%
5월+2.36%
6월-17.52%
7월-3.62%
8월-19.09%
9월-9.33%
10월-2.36%
11월-13.67%
12월+3.01%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

HelloFresh SE (HFG.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 3.02. Closelook 데이터 레이크의 일별 가격 기록 기준.

HFG.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 7.92, 최저 2.16 (2026-10-16 기준).

HelloFresh SE이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HFG.DE의 가장 강한 달은 4월(평균 +16.30%), 가장 약한 달은 3월(평균 -25.42%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.