HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece · Delayed Price · Currency is EUR 9.37
+0.24 (2.57%)
Feb 4, 2026, 5:18 PM EET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 8.51 | 8.59 | 8.50 | 8.59 | 8.39 | 0.12% | 277,146 |
| Dec 10, 2025 | 8.59 | 8.61 | 8.46 | 8.58 | 8.38 | 0.29% | 258,791 |
| Dec 9, 2025 | 8.63 | 8.69 | 8.50 | 8.55 | 8.36 | -0.93% | 324,489 |
| Dec 8, 2025 | 8.50 | 8.63 | 8.45 | 8.63 | 8.44 | 1.53% | 298,708 |
| Dec 5, 2025 | 8.34 | 8.50 | 8.32 | 8.50 | 8.31 | 1.92% | 254,667 |
| Dec 4, 2025 | 8.32 | 8.44 | 8.32 | 8.34 | 8.15 | -0.71% | 107,366 |
| Dec 3, 2025 | 8.40 | 8.44 | 8.30 | 8.40 | 8.21 | 0.18% | 146,655 |
| Dec 2, 2025 | 8.28 | 8.41 | 8.28 | 8.39 | 8.20 | 1.21% | 131,674 |
| Dec 1, 2025 | 8.27 | 8.35 | 8.25 | 8.29 | 8.10 | 0.24% | 139,300 |
| Nov 28, 2025 | 8.32 | 8.32 | 8.25 | 8.27 | 8.08 | -0.72% | 129,956 |
| Nov 27, 2025 | 8.40 | 8.40 | 8.26 | 8.33 | 8.14 | -0.89% | 162,846 |
| Nov 26, 2025 | 8.48 | 8.48 | 8.35 | 8.40 | 8.21 | 0.12% | 279,599 |
| Nov 25, 2025 | 8.43 | 8.50 | 8.35 | 8.39 | 8.20 | -0.89% | 394,770 |
| Nov 24, 2025 | 8.39 | 8.48 | 8.39 | 8.47 | 8.27 | 0.95% | 466,242 |
| Nov 21, 2025 | 8.19 | 8.40 | 8.19 | 8.39 | 8.20 | 0.42% | 336,319 |
| Nov 20, 2025 | 8.30 | 8.42 | 8.29 | 8.35 | 8.16 | 0.91% | 417,392 |