HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece · Delayed Price · Currency is EUR 8.18
-0.10 (-1.21%)
Oct 14, 2025, 5:12 PM EET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.30 | 8.34 | 8.16 | 8.18 | 8.18 | -1.21% | 136,922 |
| Oct 13, 2025 | 8.51 | 8.51 | 8.28 | 8.28 | 8.28 | -2.70% | 128,387 |
| Oct 10, 2025 | 8.33 | 8.56 | 8.31 | 8.51 | 8.51 | 2.16% | 152,150 |
| Oct 9, 2025 | 8.29 | 8.36 | 8.28 | 8.33 | 8.33 | 0.48% | 94,628 |
| Oct 8, 2025 | 8.42 | 8.42 | 8.29 | 8.29 | 8.29 | 0.12% | 100,543 |
| Oct 7, 2025 | 8.27 | 8.44 | 8.26 | 8.28 | 8.28 | 0.12% | 75,540 |
| Oct 6, 2025 | 8.45 | 8.45 | 8.27 | 8.27 | 8.27 | -2.13% | 125,904 |
| Oct 3, 2025 | 8.34 | 8.47 | 8.32 | 8.45 | 8.45 | 1.32% | 98,045 |
| Oct 2, 2025 | 8.40 | 8.43 | 8.34 | 8.34 | 8.34 | -1.07% | 92,152 |
| Oct 1, 2025 | 8.54 | 8.54 | 8.40 | 8.43 | 8.43 | - | 72,260 |
| Sep 30, 2025 | 8.41 | 8.54 | 8.41 | 8.43 | 8.43 | -1.06% | 116,151 |
| Sep 29, 2025 | 8.41 | 8.59 | 8.39 | 8.52 | 8.52 | 0.47% | 142,055 |
| Sep 26, 2025 | 8.45 | 8.55 | 8.45 | 8.48 | 8.48 | -0.59% | 128,999 |
| Sep 25, 2025 | 8.40 | 8.60 | 8.40 | 8.53 | 8.53 | 0.47% | 247,724 |
| Sep 24, 2025 | 8.44 | 8.49 | 8.39 | 8.49 | 8.49 | 1.07% | 113,462 |
| Sep 23, 2025 | 8.40 | 8.48 | 8.36 | 8.40 | 8.40 | - | 126,108 |
| Sep 22, 2025 | 8.49 | 8.49 | 8.35 | 8.40 | 8.40 | -1.06% | 171,321 |
| Sep 19, 2025 | 8.31 | 8.49 | 8.31 | 8.49 | 8.49 | 2.17% | 505,358 |
| Sep 18, 2025 | 8.32 | 8.39 | 8.26 | 8.31 | 8.31 | -0.72% | 140,578 |
| Sep 17, 2025 | 8.37 | 8.43 | 8.28 | 8.37 | 8.37 | -0.24% | 136,577 |
| Sep 16, 2025 | 8.48 | 8.48 | 8.30 | 8.39 | 8.39 | - | 239,206 |
| Sep 15, 2025 | 8.53 | 8.53 | 8.35 | 8.39 | 8.39 | -0.94% | 168,741 |
| Sep 12, 2025 | 8.66 | 8.68 | 8.44 | 8.47 | 8.47 | -1.51% | 428,069 |
| Sep 11, 2025 | 8.49 | 8.65 | 8.45 | 8.60 | 8.60 | 3.99% | 518,550 |
| Sep 10, 2025 | 8.14 | 8.27 | 8.14 | 8.27 | 8.27 | 1.60% | 234,663 |
| Sep 9, 2025 | 8.09 | 8.30 | 8.09 | 8.14 | 8.14 | 0.62% | 557,149 |
| Sep 8, 2025 | 8.37 | 8.37 | 8.09 | 8.09 | 8.09 | -2.29% | 691,297 |
| Sep 5, 2025 | 8.15 | 8.34 | 8.13 | 8.28 | 8.28 | 1.60% | 237,989 |
| Sep 4, 2025 | 8.24 | 8.38 | 8.09 | 8.15 | 8.15 | -1.09% | 440,917 |
| Sep 3, 2025 | 8.22 | 8.43 | 8.20 | 8.24 | 8.24 | 0.24% | 482,860 |
| Sep 2, 2025 | 8.40 | 8.43 | 8.19 | 8.22 | 8.22 | -2.61% | 589,098 |
| Sep 1, 2025 | 8.59 | 8.61 | 8.41 | 8.44 | 8.44 | -1.75% | 368,702 |
| Aug 29, 2025 | 8.60 | 8.64 | 8.44 | 8.59 | 8.59 | -0.12% | 163,705 |
| Aug 28, 2025 | 8.56 | 8.68 | 8.43 | 8.60 | 8.60 | 0.23% | 315,713 |
| Aug 27, 2025 | 8.63 | 8.69 | 8.58 | 8.58 | 8.58 | -0.81% | 136,578 |
| Aug 26, 2025 | 8.63 | 8.77 | 8.55 | 8.65 | 8.65 | -0.23% | 234,631 |
| Aug 25, 2025 | 8.66 | 8.72 | 8.60 | 8.67 | 8.67 | -0.57% | 136,717 |
| Aug 22, 2025 | 8.64 | 8.74 | 8.60 | 8.72 | 8.72 | 1.40% | 370,934 |
| Aug 21, 2025 | 8.57 | 8.70 | 8.50 | 8.60 | 8.60 | -0.92% | 191,864 |
| Aug 20, 2025 | 8.55 | 8.71 | 8.46 | 8.68 | 8.68 | 1.52% | 615,167 |
| Aug 19, 2025 | 8.36 | 8.55 | 8.34 | 8.55 | 8.55 | 2.27% | 354,612 |
| Aug 18, 2025 | 8.41 | 8.45 | 8.28 | 8.36 | 8.36 | -1.88% | 292,514 |
| Aug 14, 2025 | 8.57 | 8.57 | 8.45 | 8.52 | 8.52 | -0.58% | 264,731 |
| Aug 13, 2025 | 8.31 | 8.59 | 8.30 | 8.57 | 8.57 | 2.63% | 500,320 |
| Aug 12, 2025 | 8.44 | 8.49 | 8.30 | 8.35 | 8.35 | -1.07% | 202,055 |
| Aug 11, 2025 | 8.12 | 8.47 | 8.12 | 8.44 | 8.44 | 4.20% | 696,552 |
| Aug 8, 2025 | 7.81 | 8.12 | 7.81 | 8.10 | 8.10 | 3.05% | 589,583 |
| Aug 7, 2025 | 7.82 | 7.87 | 7.80 | 7.86 | 7.86 | 0.51% | 219,553 |
| Aug 6, 2025 | 7.73 | 7.82 | 7.69 | 7.82 | 7.82 | 1.16% | 192,856 |
| Aug 5, 2025 | 7.70 | 7.76 | 7.67 | 7.73 | 7.73 | 0.13% | 149,333 |