HELLENiQ ENERGY Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	10.24	10.43	10.15	10.18	10.18	-1.17%	119,591
Jun 5, 2026	10.30	10.52	10.21	10.30	10.30	-	269,869
Jun 4, 2026	10.54	10.68	10.30	10.30	10.30	-2.28%	180,740
Jun 3, 2026	10.30	10.56	10.30	10.54	10.54	2.33%	187,638
Jun 2, 2026	10.32	10.49	10.30	10.30	10.30	-	250,313
May 29, 2026	10.12	10.38	10.12	10.30	10.30	1.08%	407,209
May 28, 2026	9.95	10.20	9.95	10.19	10.19	0.69%	134,884
May 27, 2026	9.96	10.17	9.96	10.12	10.12	-0.10%	175,770
May 26, 2026	9.80	10.13	9.80	10.13	10.13	2.37%	227,731
May 25, 2026	9.77	10.03	9.75	9.90	9.90	1.18%	286,036
May 22, 2026	9.96	10.00	9.78	9.78	9.78	-3.17%	224,482
May 21, 2026	10.15	10.15	9.97	10.10	10.10	-0.49%	193,566
May 20, 2026	9.92	10.15	9.92	10.15	10.15	1.50%	210,031
May 19, 2026	9.97	10.22	9.87	10.00	10.00	0.30%	352,994
May 18, 2026	9.90	9.97	9.85	9.97	9.97	0.81%	164,516
May 15, 2026	9.95	9.99	9.72	9.89	9.89	1.23%	220,803
May 14, 2026	9.91	10.11	9.77	9.77	9.77	-2.30%	210,882
May 13, 2026	9.87	10.04	9.87	10.00	10.00	1.32%	253,693
May 12, 2026	9.80	9.98	9.80	9.87	9.87	1.23%	153,706
May 11, 2026	9.60	9.79	9.60	9.75	9.75	3.39%	354,589
May 8, 2026	9.86	9.99	9.43	9.43	9.43	-4.31%	422,307
May 7, 2026	9.80	10.07	9.80	9.86	9.86	-0.45%	300,529
May 6, 2026	10.18	10.23	9.79	9.90	9.90	-3.23%	562,902
May 5, 2026	10.10	10.23	10.00	10.23	10.23	1.29%	217,378
May 4, 2026	9.77	10.18	9.77	10.10	10.10	2.69%	236,696
Apr 30, 2026	9.65	10.00	9.48	9.84	9.84	2.45%	358,196
Apr 29, 2026	9.41	9.60	9.41	9.60	9.60	1.48%	192,247
Apr 28, 2026	9.65	9.65	9.38	9.46	9.46	-0.94%	208,152
Apr 27, 2026	9.47	9.67	9.46	9.55	9.55	-0.73%	115,438
Apr 24, 2026	9.35	9.62	9.32	9.62	9.62	1.91%	168,252
Apr 23, 2026	9.44	9.45	9.32	9.44	9.44	0.21%	88,933
Apr 22, 2026	9.51	9.69	9.36	9.42	9.42	-1.26%	178,943
Apr 21, 2026	9.37	9.70	9.37	9.54	9.54	1.87%	251,410
Apr 20, 2026	9.72	9.74	9.30	9.37	9.37	-3.65%	218,631
Apr 17, 2026	9.76	9.90	9.31	9.72	9.72	-0.26%	687,194
Apr 16, 2026	9.70	9.75	9.60	9.75	9.75	0.67%	166,828
Apr 15, 2026	9.85	9.94	9.62	9.68	9.68	-1.73%	261,990
Apr 14, 2026	9.98	9.98	9.66	9.85	9.85	-0.20%	214,533
Apr 9, 2026	9.70	9.97	9.70	9.87	9.87	1.75%	226,975
Apr 8, 2026	10.00	10.00	9.65	9.70	9.70	-2.02%	806,967
Apr 7, 2026	9.60	10.00	9.60	9.90	9.90	1.90%	438,546
Apr 2, 2026	9.88	10.00	9.58	9.72	9.72	-1.67%	363,967
Apr 1, 2026	9.90	9.99	9.75	9.88	9.88	0.10%	448,584
Mar 31, 2026	9.65	10.03	9.65	9.87	9.87	2.28%	406,717
Mar 30, 2026	9.40	9.69	9.39	9.65	9.65	0.52%	348,829
Mar 27, 2026	9.61	9.70	9.48	9.60	9.60	-	361,220
Mar 26, 2026	9.47	9.64	9.16	9.60	9.60	1.43%	752,142
Mar 24, 2026	9.69	9.69	9.36	9.47	9.47	-2.32%	317,665
Mar 23, 2026	9.71	9.88	9.29	9.69	9.69	-2.91%	621,077
Mar 20, 2026	10.01	10.25	9.94	9.98	9.98	-1.29%	400,184