HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece · Delayed Price · Currency is EUR 8.87
-0.21 (-2.31%)
Feb 27, 2026, 1:08 PM EET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.12 | 9.12 | 8.84 | 8.91 | - | -1.82% | 135,469 |
| Feb 26, 2026 | 9.10 | 9.20 | 9.06 | 9.08 | 9.08 | -0.22% | 107,581 |
| Feb 25, 2026 | 9.12 | 9.20 | 9.06 | 9.10 | 9.10 | -0.05% | 130,541 |
| Feb 24, 2026 | 9.05 | 9.22 | 9.00 | 9.10 | 9.10 | 0.55% | 259,667 |
| Feb 20, 2026 | 9.10 | 9.13 | 8.96 | 9.05 | 9.05 | -0.55% | 228,445 |
| Feb 19, 2026 | 9.10 | 9.17 | 8.89 | 9.10 | 9.10 | -0.11% | 267,136 |
| Feb 18, 2026 | 8.89 | 9.14 | 8.86 | 9.11 | 9.11 | 2.47% | 232,909 |
| Feb 17, 2026 | 9.06 | 9.26 | 8.82 | 8.89 | 8.89 | -1.82% | 224,007 |
| Feb 16, 2026 | 9.17 | 9.23 | 9.05 | 9.06 | 9.06 | 0.33% | 177,253 |
| Feb 13, 2026 | 9.27 | 9.27 | 8.96 | 9.03 | 9.03 | -2.96% | 309,229 |
| Feb 12, 2026 | 9.24 | 9.36 | 9.22 | 9.30 | 9.30 | 0.65% | 126,302 |
| Feb 11, 2026 | 9.34 | 9.39 | 9.08 | 9.24 | 9.24 | -1.02% | 225,974 |
| Feb 10, 2026 | 9.30 | 9.35 | 9.27 | 9.34 | 9.34 | 0.43% | 141,450 |
| Feb 9, 2026 | 9.44 | 9.47 | 9.20 | 9.30 | 9.30 | -0.48% | 186,920 |
| Feb 6, 2026 | 9.25 | 9.35 | 9.10 | 9.34 | 9.34 | -0.27% | 271,527 |
| Feb 5, 2026 | 9.38 | 9.47 | 9.24 | 9.37 | 9.37 | -0.05% | 362,419 |
| Feb 4, 2026 | 9.14 | 9.37 | 9.14 | 9.37 | 9.37 | 2.57% | 374,526 |
| Feb 3, 2026 | 9.10 | 9.19 | 9.08 | 9.14 | 9.14 | 1.50% | 378,944 |
| Feb 2, 2026 | 9.02 | 9.19 | 8.96 | 9.00 | 9.00 | -0.77% | 410,449 |
| Jan 30, 2026 | 8.90 | 9.07 | 8.80 | 9.07 | 9.07 | 1.97% | 535,840 |
| Jan 29, 2026 | 8.85 | 8.91 | 8.79 | 8.90 | 8.90 | 0.57% | 419,677 |
| Jan 28, 2026 | 8.74 | 8.85 | 8.67 | 8.85 | 8.85 | 1.20% | 224,598 |
| Jan 27, 2026 | 8.85 | 8.85 | 8.69 | 8.74 | 8.74 | -1.19% | 253,735 |
| Jan 26, 2026 | 8.67 | 8.85 | 8.62 | 8.85 | 8.85 | 1.90% | 240,609 |
| Jan 23, 2026 | 8.60 | 8.74 | 8.60 | 8.68 | 8.68 | -0.80% | 192,433 |
| Jan 22, 2026 | 8.80 | 8.82 | 8.71 | 8.75 | 8.75 | 0.29% | 325,698 |
| Jan 21, 2026 | 8.58 | 8.76 | 8.42 | 8.73 | 8.73 | 2.77% | 322,230 |
| Jan 20, 2026 | 8.58 | 8.61 | 8.49 | 8.49 | 8.49 | -1.16% | 187,334 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.57 | 8.59 | 8.59 | -3.10% | 228,797 |
| Jan 16, 2026 | 8.82 | 8.87 | 8.81 | 8.87 | 8.67 | 0.40% | 339,446 |
| Jan 15, 2026 | 8.90 | 8.90 | 8.81 | 8.83 | 8.63 | -0.67% | 345,910 |
| Jan 14, 2026 | 8.85 | 8.95 | 8.77 | 8.89 | 8.69 | 1.89% | 429,373 |
| Jan 13, 2026 | 8.50 | 8.88 | 8.49 | 8.73 | 8.53 | 3.75% | 809,962 |
| Jan 12, 2026 | 8.42 | 8.53 | 8.41 | 8.41 | 8.22 | -0.06% | 348,586 |
| Jan 9, 2026 | 8.50 | 8.66 | 8.41 | 8.42 | 8.23 | -1.00% | 392,875 |
| Jan 8, 2026 | 8.69 | 8.69 | 8.49 | 8.50 | 8.31 | -1.51% | 564,543 |
| Jan 7, 2026 | 8.80 | 8.98 | 8.58 | 8.63 | 8.44 | -2.27% | 495,170 |
| Jan 5, 2026 | 8.53 | 8.87 | 8.50 | 8.83 | 8.63 | 3.52% | 535,791 |
| Jan 2, 2026 | 8.50 | 8.58 | 8.40 | 8.53 | 8.34 | 2.03% | 368,957 |
| Dec 31, 2025 | 8.50 | 8.54 | 8.36 | 8.36 | 8.17 | -0.06% | 102,119 |
| Dec 30, 2025 | 8.45 | 8.51 | 8.37 | 8.37 | 8.18 | -1.24% | 174,888 |
| Dec 29, 2025 | 8.50 | 8.52 | 8.43 | 8.47 | 8.28 | -0.29% | 160,155 |
| Dec 23, 2025 | 8.51 | 8.60 | 8.47 | 8.50 | 8.30 | -0.76% | 266,235 |
| Dec 22, 2025 | 8.45 | 8.63 | 8.45 | 8.56 | 8.37 | 1.72% | 391,873 |
| Dec 19, 2025 | 8.25 | 8.55 | 8.25 | 8.42 | 8.23 | 1.57% | 606,076 |
| Dec 18, 2025 | 8.30 | 8.37 | 8.25 | 8.29 | 8.10 | - | 468,109 |
| Dec 17, 2025 | 8.32 | 8.37 | 8.23 | 8.29 | 8.10 | -0.42% | 227,667 |
| Dec 16, 2025 | 8.43 | 8.43 | 8.24 | 8.32 | 8.13 | -1.19% | 331,525 |
| Dec 15, 2025 | 8.43 | 8.46 | 8.38 | 8.42 | 8.23 | -0.12% | 242,204 |
| Dec 12, 2025 | 8.60 | 8.60 | 8.40 | 8.43 | 8.24 | -1.81% | 254,633 |