HELLENiQ ENERGY Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.60	16.14	15.60	15.92	-	2.05%	662,783
Sep 3, 2026	15.72	15.96	15.54	15.60	15.60	-1.52%	360,463
Sep 2, 2026	15.37	15.90	15.37	15.84	15.84	2.06%	333,669
Sep 1, 2026	15.27	15.66	15.27	15.52	15.52	0.06%	284,962
Aug 31, 2026	15.47	15.60	15.12	15.51	15.51	0.26%	836,538
Aug 28, 2026	15.13	15.50	15.13	15.47	15.47	2.11%	338,481
Aug 27, 2026	15.20	15.28	14.99	15.15	15.15	-0.33%	286,913
Aug 26, 2026	15.09	15.36	15.09	15.20	15.20	0.73%	423,388
Aug 25, 2026	15.47	15.52	14.91	15.09	15.09	-2.77%	739,733
Aug 24, 2026	15.39	15.52	15.21	15.52	15.52	0.84%	370,729
Aug 21, 2026	15.22	15.40	15.03	15.39	15.39	0.59%	286,936
Aug 20, 2026	15.12	15.30	14.96	15.30	15.30	0.99%	471,596
Aug 19, 2026	15.00	15.22	14.89	15.15	15.15	1.00%	395,792
Aug 18, 2026	14.61	15.05	14.58	15.00	15.00	2.67%	489,041
Aug 17, 2026	14.51	14.74	14.49	14.61	14.61	0.27%	323,842
Aug 14, 2026	14.19	14.69	14.19	14.57	14.57	2.68%	500,978
Aug 13, 2026	13.90	14.44	13.90	14.19	14.19	2.09%	529,203
Aug 12, 2026	13.65	14.00	13.65	13.90	13.90	2.21%	520,501
Aug 11, 2026	13.00	13.60	13.00	13.60	13.60	4.62%	500,790
Aug 10, 2026	13.05	13.20	12.98	13.00	13.00	-0.54%	462,488
Aug 7, 2026	13.05	13.09	12.92	13.07	13.07	-0.15%	374,575
Aug 6, 2026	13.04	13.16	13.02	13.09	13.09	0.38%	392,014
Aug 5, 2026	13.11	13.15	12.90	13.04	13.04	-0.53%	293,152
Aug 4, 2026	12.90	13.11	12.87	13.11	13.11	1.63%	386,802
Aug 3, 2026	13.00	13.00	12.76	12.90	12.90	-0.77%	175,921
Jul 31, 2026	12.83	13.00	12.75	13.00	13.00	1.09%	269,091
Jul 30, 2026	12.80	12.88	12.58	12.86	12.86	0.47%	230,528
Jul 29, 2026	12.44	12.80	12.36	12.80	12.80	2.89%	295,736
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