HELLENiQ ENERGY Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.52	12.52	12.19	12.44	12.44	-0.56%	236,021
Jul 27, 2026	12.40	12.60	12.14	12.51	12.51	0.48%	174,733
Jul 24, 2026	12.48	12.75	12.45	12.45	12.45	-0.72%	295,512
Jul 23, 2026	12.30	12.55	12.03	12.54	12.54	0.56%	327,299
Jul 22, 2026	12.13	12.48	12.13	12.47	12.47	2.21%	255,938
Jul 21, 2026	12.18	12.49	12.01	12.20	12.20	0.16%	181,048
Jul 20, 2026	11.90	12.18	11.75	12.18	12.18	2.53%	298,940
Jul 17, 2026	12.22	12.42	11.56	11.88	11.88	-3.57%	447,557
Jul 16, 2026	12.50	12.52	12.10	12.32	12.32	-1.99%	442,623
Jul 15, 2026	12.28	12.63	12.16	12.57	12.57	3.71%	456,628
Jul 14, 2026	11.80	12.14	11.77	12.12	12.12	2.11%	322,797
Jul 13, 2026	11.40	11.98	11.40	11.87	11.87	4.21%	468,650
Jul 10, 2026	11.09	11.39	11.01	11.39	11.39	4.02%	403,520
Jul 9, 2026	10.75	11.08	10.75	10.95	10.95	1.86%	438,721
Jul 8, 2026	10.92	11.04	10.70	10.75	10.75	-1.38%	258,022
Jul 7, 2026	11.00	11.07	10.86	10.90	10.90	-0.91%	305,900
Jul 6, 2026	11.01	11.08	10.94	11.00	11.00	-0.09%	201,427
Jul 3, 2026	10.94	11.07	10.90	11.01	11.01	0.64%	324,359
Jul 2, 2026	10.78	11.07	10.78	10.94	10.94	1.48%	389,732
Jul 1, 2026	10.80	10.90	10.68	10.78	10.78	1.22%	355,776
Jun 30, 2026	11.00	11.21	10.96	11.05	10.65	0.45%	406,473
Jun 29, 2026	10.94	11.07	10.91	11.00	10.60	-	493,059
Jun 26, 2026	10.55	11.07	10.55	11.00	10.60	3.19%	237,877
Jun 25, 2026	10.55	10.75	10.45	10.66	10.27	0.85%	275,667
Jun 24, 2026	10.74	10.80	10.57	10.57	10.19	-0.28%	321,875
Jun 23, 2026	10.93	11.01	10.58	10.60	10.22	-3.37%	352,433
Jun 22, 2026	10.80	11.16	10.77	10.97	10.57	2.14%	223,168
Jun 19, 2026	10.97	11.02	10.73	10.74	10.35	-2.10%	586,259
Jun 18, 2026	10.96	11.36	10.85	10.97	10.57	0.37%	674,642
Jun 17, 2026	10.39	11.03	10.39	10.93	10.53	5.20%	588,723
Jun 16, 2026	10.17	10.55	10.15	10.39	10.01	2.16%	256,425
Jun 15, 2026	9.98	10.48	9.95	10.17	9.80	0.49%	442,527
Jun 12, 2026	10.20	10.39	10.12	10.12	9.75	-0.78%	249,973
Jun 11, 2026	10.09	10.35	10.05	10.20	9.83	1.09%	186,654
Jun 10, 2026	9.98	10.15	9.96	10.09	9.72	0.40%	93,546
Jun 9, 2026	10.30	10.32	10.00	10.05	9.69	-1.28%	197,651
Jun 8, 2026	10.24	10.43	10.15	10.18	9.81	-1.17%	119,591
Jun 5, 2026	10.30	10.52	10.21	10.30	9.93	-	269,869
Jun 4, 2026	10.54	10.68	10.30	10.30	9.93	-2.28%	180,740
Jun 3, 2026	10.30	10.56	10.30	10.54	10.16	2.33%	187,638
Jun 2, 2026	10.32	10.49	10.30	10.30	9.93	-	250,313
May 29, 2026	10.12	10.38	10.12	10.30	9.93	1.08%	407,209
May 28, 2026	9.95	10.20	9.95	10.19	9.82	0.69%	134,884
May 27, 2026	9.96	10.17	9.96	10.12	9.75	-0.10%	175,770
May 26, 2026	9.80	10.13	9.80	10.13	9.76	2.37%	227,731
May 25, 2026	9.77	10.03	9.75	9.90	9.54	1.18%	286,036
May 22, 2026	9.96	10.00	9.78	9.78	9.43	-3.17%	224,482
May 21, 2026	10.15	10.15	9.97	10.10	9.73	-0.49%	193,566
May 20, 2026	9.92	10.15	9.92	10.15	9.78	1.50%	210,031
May 19, 2026	9.97	10.22	9.87	10.00	9.64	0.30%	352,994