HELLENiQ ENERGY Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.94	11.05	10.93	10.98	-	0.37%	27,567
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
May 18, 2026	9.90	9.97	9.85	9.97	9.61	0.81%	164,516
May 15, 2026	9.95	9.99	9.72	9.89	9.53	1.23%	220,803
May 14, 2026	9.91	10.11	9.77	9.77	9.42	-2.30%	210,882
May 13, 2026	9.87	10.04	9.87	10.00	9.64	1.32%	253,693
May 12, 2026	9.80	9.98	9.80	9.87	9.51	1.23%	153,706
May 11, 2026	9.60	9.79	9.60	9.75	9.40	3.39%	354,589
May 8, 2026	9.86	9.99	9.43	9.43	9.09	-4.31%	422,307
May 7, 2026	9.80	10.07	9.80	9.86	9.50	-0.45%	300,529
May 6, 2026	10.18	10.23	9.79	9.90	9.54	-3.23%	562,902
May 5, 2026	10.10	10.23	10.00	10.23	9.86	1.29%	217,378
May 4, 2026	9.77	10.18	9.77	10.10	9.73	2.69%	236,696
Apr 30, 2026	9.65	10.00	9.48	9.84	9.48	2.45%	358,196
Apr 29, 2026	9.41	9.60	9.41	9.60	9.25	1.48%	192,247
Apr 28, 2026	9.65	9.65	9.38	9.46	9.12	-0.94%	208,152
Apr 27, 2026	9.47	9.67	9.46	9.55	9.20	-0.73%	115,438
Apr 24, 2026	9.35	9.62	9.32	9.62	9.27	1.91%	168,252
Apr 23, 2026	9.44	9.45	9.32	9.44	9.10	0.21%	88,933