HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece · Delayed Price · Currency is EUR 8.28
+0.13 (1.60%)
Sep 5, 2025, 5:18 PM EET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 7.72 | 7.74 | 7.66 | 7.72 | 7.72 | - | 117,185 |
| Aug 1, 2025 | 7.70 | 7.73 | 7.62 | 7.72 | 7.72 | 0.13% | 198,406 |
| Jul 31, 2025 | 7.71 | 7.79 | 7.71 | 7.71 | 7.71 | -0.52% | 181,548 |
| Jul 30, 2025 | 7.70 | 7.75 | 7.64 | 7.75 | 7.75 | 0.65% | 137,202 |
| Jul 29, 2025 | 7.70 | 7.78 | 7.65 | 7.70 | 7.70 | 0.26% | 95,990 |
| Jul 28, 2025 | 7.84 | 7.84 | 7.68 | 7.68 | 7.68 | -1.29% | 180,626 |
| Jul 25, 2025 | 7.82 | 7.84 | 7.77 | 7.78 | 7.78 | -0.51% | 198,842 |
| Jul 24, 2025 | 7.83 | 7.85 | 7.70 | 7.82 | 7.82 | 0.26% | 185,844 |
| Jul 23, 2025 | 7.78 | 7.80 | 7.69 | 7.80 | 7.80 | -0.13% | 141,233 |
| Jul 22, 2025 | 7.76 | 7.81 | 7.70 | 7.81 | 7.81 | 0.51% | 196,091 |
| Jul 21, 2025 | 7.80 | 7.80 | 7.60 | 7.77 | 7.77 | -0.26% | 169,870 |
| Jul 18, 2025 | 7.65 | 7.79 | 7.62 | 7.79 | 7.79 | 1.83% | 402,202 |
| Jul 17, 2025 | 7.67 | 7.75 | 7.62 | 7.65 | 7.65 | -0.26% | 189,319 |
| Jul 16, 2025 | 7.77 | 7.77 | 7.64 | 7.67 | 7.67 | -0.39% | 106,615 |
| Jul 15, 2025 | 7.69 | 7.80 | 7.66 | 7.70 | 7.70 | 0.79% | 229,292 |
| Jul 14, 2025 | 7.69 | 7.71 | 7.60 | 7.64 | 7.64 | -0.78% | 142,257 |
| Jul 11, 2025 | 7.64 | 7.73 | 7.64 | 7.70 | 7.70 | 0.79% | 188,067 |
| Jul 10, 2025 | 7.70 | 7.84 | 7.63 | 7.64 | 7.64 | -2.05% | 247,847 |
| Jul 9, 2025 | 7.81 | 7.88 | 7.73 | 7.80 | 7.80 | -1.02% | 218,863 |
| Jul 8, 2025 | 7.64 | 7.91 | 7.56 | 7.88 | 7.88 | 3.14% | 609,977 |
| Jul 7, 2025 | 7.70 | 7.74 | 7.59 | 7.64 | 7.64 | -0.78% | 171,717 |
| Jul 4, 2025 | 7.70 | 7.75 | 7.68 | 7.70 | 7.70 | -1.28% | 121,424 |
| Jul 3, 2025 | 7.83 | 7.88 | 7.75 | 7.80 | 7.80 | - | 377,490 |
| Jul 2, 2025 | 7.74 | 7.81 | 7.72 | 7.80 | 7.80 | -5.80% | 675,265 |
| Jul 1, 2025 | 8.23 | 8.30 | 8.23 | 8.28 | 7.73 | 0.61% | 518,373 |
| Jun 30, 2025 | 8.21 | 8.30 | 8.20 | 8.23 | 7.68 | 0.24% | 339,432 |
| Jun 27, 2025 | 8.32 | 8.35 | 8.21 | 8.21 | 7.66 | -1.08% | 398,374 |