HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece · Delayed Price · Currency is EUR 7.85
+0.02 (0.26%)
Nov 7, 2025, 3:44 PM EET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 7.81 | 7.87 | 7.72 | 7.83 | 7.83 | 1.56% | 456,613 |
| Nov 5, 2025 | 7.75 | 7.83 | 7.68 | 7.71 | 7.71 | -0.13% | 452,776 |
| Nov 4, 2025 | 7.80 | 7.87 | 7.66 | 7.72 | 7.72 | -2.28% | 573,239 |
| Nov 3, 2025 | 7.75 | 7.91 | 7.72 | 7.90 | 7.90 | 3.40% | 890,224 |
| Oct 31, 2025 | 7.70 | 7.79 | 7.63 | 7.64 | 7.64 | -5.68% | 14,044,347 |
| Oct 30, 2025 | 8.13 | 8.21 | 7.90 | 8.10 | 8.10 | -0.37% | 209,790 |
| Oct 29, 2025 | 8.15 | 8.29 | 8.13 | 8.13 | 8.13 | -0.12% | 314,236 |
| Oct 27, 2025 | 8.11 | 8.28 | 8.11 | 8.14 | 8.14 | -0.73% | 149,410 |
| Oct 24, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 194,288 |
| Oct 23, 2025 | 8.06 | 8.28 | 8.05 | 8.20 | 8.20 | - | 203,966 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.06 | 8.20 | 8.20 | 1.23% | 105,915 |
| Oct 21, 2025 | 8.06 | 8.16 | 8.01 | 8.10 | 8.10 | 0.50% | 202,028 |
| Oct 20, 2025 | 7.93 | 8.07 | 7.93 | 8.06 | 8.06 | 1.77% | 97,167 |
| Oct 17, 2025 | 7.87 | 7.95 | 7.73 | 7.92 | 7.92 | 0.13% | 209,410 |
| Oct 16, 2025 | 8.03 | 8.12 | 7.88 | 7.91 | 7.91 | -1.62% | 209,030 |
| Oct 15, 2025 | 8.15 | 8.24 | 8.00 | 8.04 | 8.04 | -1.71% | 264,155 |
| 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 |