HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece · Delayed Price · Currency is EUR 8.37
+0.09 (1.03%)
Dec 2, 2025, 2:45 PM EET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.27 | 8.35 | 8.25 | 8.29 | 8.29 | 0.24% | 139,300 |
| Nov 28, 2025 | 8.32 | 8.32 | 8.25 | 8.27 | 8.27 | -0.72% | 129,956 |
| Nov 27, 2025 | 8.40 | 8.40 | 8.26 | 8.33 | 8.33 | -0.89% | 162,846 |
| Nov 26, 2025 | 8.48 | 8.48 | 8.35 | 8.40 | 8.40 | 0.12% | 279,599 |
| Nov 25, 2025 | 8.43 | 8.50 | 8.35 | 8.39 | 8.39 | -0.89% | 394,770 |
| Nov 24, 2025 | 8.39 | 8.48 | 8.39 | 8.47 | 8.47 | 0.95% | 466,242 |
| Nov 21, 2025 | 8.19 | 8.40 | 8.19 | 8.39 | 8.39 | 0.42% | 336,319 |
| Nov 20, 2025 | 8.30 | 8.42 | 8.29 | 8.35 | 8.35 | 0.91% | 417,392 |
| Nov 19, 2025 | 8.09 | 8.29 | 8.09 | 8.28 | 8.28 | 2.29% | 609,954 |
| Nov 18, 2025 | 8.20 | 8.26 | 8.00 | 8.09 | 8.09 | -1.34% | 602,974 |
| Nov 17, 2025 | 8.20 | 8.26 | 8.15 | 8.20 | 8.20 | 0.99% | 463,687 |
| Nov 14, 2025 | 8.20 | 8.21 | 8.08 | 8.12 | 8.12 | -0.98% | 355,788 |
| Nov 13, 2025 | 8.15 | 8.20 | 8.04 | 8.20 | 8.20 | 2.24% | 491,934 |
| Nov 12, 2025 | 7.90 | 8.12 | 7.90 | 8.02 | 8.02 | 1.01% | 517,505 |
| Nov 11, 2025 | 7.88 | 7.94 | 7.86 | 7.94 | 7.94 | 0.76% | 444,372 |
| Nov 10, 2025 | 7.91 | 8.00 | 7.86 | 7.88 | 7.88 | -0.25% | 292,485 |
| Nov 7, 2025 | 7.88 | 7.95 | 7.81 | 7.90 | 7.90 | 0.89% | 384,194 |
| Nov 6, 2025 | 7.81 | 7.87 | 7.72 | 7.83 | 7.83 | 1.62% | 564,100 |
| 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% | 572,751 |
| Nov 3, 2025 | 7.75 | 7.91 | 7.72 | 7.90 | 7.90 | 3.34% | 889,224 |
| Oct 31, 2025 | 7.70 | 7.79 | 7.63 | 7.64 | 7.64 | -5.68% | 14,039,800 |
| Oct 30, 2025 | 8.13 | 8.21 | 7.90 | 8.10 | 8.10 | -0.37% | 209,202 |
| Oct 29, 2025 | 8.15 | 8.29 | 8.13 | 8.13 | 8.13 | -0.12% | 314,021 |
| Oct 27, 2025 | 8.11 | 8.28 | 8.11 | 8.14 | 8.14 | -0.73% | 148,748 |
| Oct 24, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 194,154 |
| Oct 23, 2025 | 8.06 | 8.28 | 8.05 | 8.20 | 8.20 | - | 203,722 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.06 | 8.20 | 8.20 | 1.23% | 105,879 |
| Oct 21, 2025 | 8.06 | 8.16 | 8.01 | 8.10 | 8.10 | 0.50% | 202,028 |
| Oct 20, 2025 | 7.93 | 8.08 | 7.93 | 8.06 | 8.06 | 1.77% | 97,122 |
| Oct 17, 2025 | 7.87 | 7.95 | 7.73 | 7.92 | 7.92 | 0.19% | 209,210 |
| Oct 16, 2025 | 8.03 | 8.12 | 7.88 | 7.91 | 7.91 | -1.62% | 208,873 |
| Oct 15, 2025 | 8.15 | 8.24 | 8.00 | 8.04 | 8.04 | -1.77% | 263,805 |
| Oct 14, 2025 | 8.30 | 8.34 | 8.16 | 8.18 | 8.18 | -1.21% | 135,122 |
| Oct 13, 2025 | 8.51 | 8.51 | 8.28 | 8.28 | 8.28 | -2.70% | 128,319 |
| Oct 10, 2025 | 8.33 | 8.56 | 8.31 | 8.51 | 8.51 | 2.16% | 151,650 |
| Oct 9, 2025 | 8.29 | 8.36 | 8.28 | 8.33 | 8.33 | 0.48% | 89,950 |
| Oct 8, 2025 | 8.42 | 8.42 | 8.29 | 8.29 | 8.29 | 0.18% | 98,710 |
| Oct 7, 2025 | 8.27 | 8.44 | 8.26 | 8.28 | 8.28 | 0.12% | 75,532 |
| Oct 6, 2025 | 8.45 | 8.45 | 8.27 | 8.27 | 8.27 | -2.19% | 125,868 |
| Oct 3, 2025 | 8.34 | 8.47 | 8.32 | 8.45 | 8.45 | 1.32% | 97,613 |
| Oct 2, 2025 | 8.40 | 8.43 | 8.34 | 8.34 | 8.34 | -1.07% | 91,959 |
| Oct 1, 2025 | 8.54 | 8.54 | 8.40 | 8.43 | 8.43 | - | 71,377 |
| Sep 30, 2025 | 8.41 | 8.54 | 8.41 | 8.43 | 8.43 | -1.06% | 115,451 |
| Sep 29, 2025 | 8.41 | 8.59 | 8.39 | 8.52 | 8.52 | 0.47% | 140,894 |
| Sep 26, 2025 | 8.45 | 8.55 | 8.45 | 8.48 | 8.48 | -0.59% | 126,723 |
| Sep 25, 2025 | 8.41 | 8.60 | 8.41 | 8.53 | 8.53 | 0.41% | 234,824 |
| Sep 24, 2025 | 8.44 | 8.50 | 8.39 | 8.50 | 8.50 | 1.07% | 113,394 |
| Sep 23, 2025 | 8.40 | 8.48 | 8.36 | 8.41 | 8.41 | 0.06% | 126,108 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -1.12% | 171,107 |