Heliad AG (ETR:A7A)
Germany · Delayed Price · Currency is EUR 13.30
-0.10 (-0.75%)
Apr 2, 2026, 5:35 PM CET
Heliad AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | -0.75% | 1,300 |
| Apr 1, 2026 | 12.70 | 13.40 | 12.70 | 13.40 | 13.40 | 0.75% | 1,511 |
| Mar 31, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 1,559 |
| Mar 30, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | 651 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 100 |
| Mar 26, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | 1,593 |
| Mar 25, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 757 |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 34 |
| Mar 23, 2026 | 14.20 | 14.20 | 13.40 | 13.80 | 13.80 | -2.82% | 7,450 |
| Mar 20, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 280 |
| Mar 19, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 933 |
| Mar 18, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.94% | 1,865 |
| Mar 17, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 720 |
| Mar 16, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 45 |
| Mar 13, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 1,363 |
| Mar 12, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | - | 849 |
| Mar 11, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 1,150 |
| Mar 10, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - | 715 |
| Mar 9, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | -1.46% | 2,826 |
| Mar 6, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 3.79% | 1,446 |
| Mar 5, 2026 | 13.30 | 13.80 | 13.20 | 13.20 | 13.20 | - | 2,893 |
| Mar 4, 2026 | 12.40 | 13.30 | 12.40 | 13.20 | 13.20 | 6.45% | 3,443 |
| Mar 3, 2026 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | -2.36% | 2,159 |
| Mar 2, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | -2.31% | 4,757 |
| Feb 27, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 2,490 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 405 |
| Feb 25, 2026 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -2.33% | 4,574 |
| Feb 24, 2026 | 13.40 | 13.40 | 12.60 | 12.90 | 12.90 | -4.44% | 8,158 |
| Feb 23, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -3.57% | 2,677 |
| Feb 20, 2026 | 13.50 | 14.10 | 13.50 | 14.00 | 14.00 | 2.94% | 790 |
| Feb 19, 2026 | 13.90 | 13.90 | 13.40 | 13.60 | 13.60 | -3.55% | 5,563 |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 59 |
| Feb 17, 2026 | 14.10 | 14.20 | 13.70 | 14.20 | 14.20 | -0.70% | 2,787 |
| Feb 16, 2026 | 14.80 | 15.00 | 14.20 | 14.30 | 14.30 | -2.72% | 6,388 |
| Feb 13, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | 5,225 |
| Feb 12, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 328 |
| Feb 11, 2026 | 15.30 | 15.70 | 15.30 | 15.40 | 15.40 | -0.65% | 3,025 |
| Feb 10, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | 5,553 |
| Feb 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 700 |
| Feb 6, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 1,671 |
| Feb 5, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.27% | 3,631 |
| Feb 4, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 3,109 |
| Feb 3, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 1,753 |
| Feb 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,183 |
| Jan 30, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 3,913 |
| Jan 29, 2026 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 2,775 |
| Jan 28, 2026 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 1,506 |
| Jan 27, 2026 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 0.63% | 64 |
| Jan 26, 2026 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 3,071 |
| Jan 23, 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 1.28% | 2,958 |