S.C. Helios S.A. (BVB:HEAL)
Romania · Delayed Price · Currency is RON 23.00
+1.60 (7.48%)
At close: Mar 26, 2026
S.C. Helios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.48% | 1 |
| Mar 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 100 |
| Mar 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 10 |
| Mar 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 36 |
| Mar 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | 85 |
| Mar 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3 |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 30 |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 20 |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 10 |
| Feb 16, 2026 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | - | 41 |
| Feb 12, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | 7.62% | 1,471 |
| Feb 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 99 |
| Jan 27, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -3.67% | 333 |
| Jan 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 53 |
| Jan 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | 20 |
| Dec 30, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -7.08% | 50 |
| Dec 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 6.60% | 85 |
| Dec 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -10.92% | 9 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | 70 |
| Dec 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | 43 |
| Dec 10, 2025 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | -4.96% | 250 |
| Dec 8, 2025 | 21.00 | 24.20 | 21.00 | 24.20 | 24.20 | - | 5 |
| Dec 5, 2025 | 21.20 | 24.20 | 21.20 | 24.20 | 24.20 | 15.24% | 31 |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -11.02% | 420 |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 29.67% | 1 |
| Nov 25, 2025 | 25.60 | 25.60 | 18.20 | 18.20 | 18.20 | -13.33% | 171 |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 165 |
| Nov 20, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 486 |
| Nov 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.41% | 276 |
| Nov 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | 1 |
| Nov 6, 2025 | 16.80 | 21.40 | 16.80 | 21.40 | 21.40 | 29.70% | 100 |
| Nov 5, 2025 | 21.80 | 22.00 | 16.50 | 16.50 | 16.50 | -26.34% | 1,136 |
| Oct 30, 2025 | 21.00 | 22.40 | 21.00 | 22.40 | 22.40 | 6.67% | 242 |
| Oct 29, 2025 | 17.70 | 21.00 | 17.70 | 21.00 | 21.00 | 28.83% | 720 |
| Oct 28, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -8.43% | 80 |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 7.23% | 1 |
| Oct 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -7.78% | 5 |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8.43% | 1 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 34 |
| Oct 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -17.00% | 169 |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 23.46% | 3 |