HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece · Delayed Price · Currency is EUR 9.46
-0.09 (-0.94%)
Apr 28, 2026, 5:14 PM EET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 10.19 | 10.22 | 10.08 | 10.11 | 10.11 | -0.79% | 815,857 |
| Mar 18, 2026 | 10.30 | 10.40 | 10.10 | 10.19 | 10.19 | -0.97% | 797,856 |
| Mar 17, 2026 | 9.88 | 10.29 | 9.81 | 10.29 | 10.29 | 4.15% | 842,798 |
| Mar 16, 2026 | 9.50 | 9.88 | 9.48 | 9.88 | 9.88 | 4.00% | 724,751 |
| Mar 13, 2026 | 9.10 | 9.50 | 9.05 | 9.50 | 9.50 | 4.40% | 576,710 |
| Mar 12, 2026 | 9.16 | 9.28 | 9.04 | 9.10 | 9.10 | -0.49% | 411,482 |
| Mar 11, 2026 | 9.09 | 9.28 | 8.98 | 9.15 | 9.15 | 0.61% | 395,824 |
| Mar 10, 2026 | 9.06 | 9.18 | 8.91 | 9.09 | 9.09 | 0.33% | 319,586 |
| Mar 9, 2026 | 9.00 | 9.16 | 8.83 | 9.06 | 9.06 | 0.95% | 750,167 |
| Mar 6, 2026 | 8.80 | 8.98 | 8.74 | 8.98 | 8.98 | 3.16% | 496,428 |
| Mar 5, 2026 | 8.53 | 8.87 | 8.51 | 8.70 | 8.70 | 1.75% | 479,215 |
| Mar 4, 2026 | 8.60 | 8.77 | 8.48 | 8.55 | 8.55 | -0.52% | 487,326 |
| Mar 3, 2026 | 8.82 | 8.82 | 8.50 | 8.60 | 8.60 | -3.37% | 920,935 |
| Mar 2, 2026 | 8.63 | 9.05 | 8.62 | 8.90 | 8.90 | 0.96% | 622,186 |
| Feb 27, 2026 | 9.12 | 9.12 | 8.75 | 8.81 | 8.81 | -2.92% | 506,114 |
| Feb 26, 2026 | 9.10 | 9.20 | 9.06 | 9.08 | 9.08 | -0.22% | 107,581 |
| Feb 25, 2026 | 9.12 | 9.20 | 9.06 | 9.10 | 9.10 | -0.05% | 130,541 |
| Feb 24, 2026 | 9.05 | 9.22 | 9.00 | 9.10 | 9.10 | 0.55% | 259,667 |
| Feb 20, 2026 | 9.10 | 9.13 | 8.96 | 9.05 | 9.05 | -0.55% | 228,445 |
| Feb 19, 2026 | 9.10 | 9.17 | 8.89 | 9.10 | 9.10 | -0.11% | 267,136 |
| Feb 18, 2026 | 8.89 | 9.14 | 8.86 | 9.11 | 9.11 | 2.47% | 232,909 |
| Feb 17, 2026 | 9.06 | 9.26 | 8.82 | 8.89 | 8.89 | -1.82% | 224,007 |
| Feb 16, 2026 | 9.17 | 9.23 | 9.05 | 9.06 | 9.06 | 0.33% | 177,253 |
| Feb 13, 2026 | 9.27 | 9.27 | 8.96 | 9.03 | 9.03 | -2.96% | 309,229 |
| Feb 12, 2026 | 9.24 | 9.36 | 9.22 | 9.30 | 9.30 | 0.65% | 126,302 |
| Feb 11, 2026 | 9.34 | 9.39 | 9.08 | 9.24 | 9.24 | -1.02% | 225,974 |
| Feb 10, 2026 | 9.30 | 9.35 | 9.27 | 9.34 | 9.34 | 0.43% | 141,450 |