S.C. Helios S.A. (BVB:HEAL)
Romania · Delayed Price · Currency is RON 25.80
+0.20 (0.78%)
At close: Jun 9, 2026
S.C. Helios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 58 |
| Jun 5, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 15.32% | 41 |
| Jun 4, 2026 | 22.20 | 24.60 | 22.20 | 22.20 | 22.20 | 5.71% | 160 |
| Jun 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 113 |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 100 |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 270 |
| Apr 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| 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 |