Heliad AG (ETR:A7A)
Germany · Delayed Price · Currency is EUR 14.00
+0.40 (2.94%)
At close: Feb 20, 2026
Heliad AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 854 |
| Jan 21, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 64 |
| Jan 20, 2026 | 15.40 | 15.50 | 15.10 | 15.50 | 15.50 | - | 2,932 |
| Jan 19, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 918 |
| Jan 16, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -1.27% | 337 |
| Jan 15, 2026 | 15.00 | 15.90 | 15.00 | 15.80 | 15.80 | 3.95% | 9,676 |
| Jan 14, 2026 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 709 |
| Jan 13, 2026 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.95% | 7,798 |
| Jan 12, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 98 |
| Jan 9, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 200 |
| Jan 8, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | - | 695 |
| Jan 7, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 451 |
| Jan 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 413 |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 201 |
| Jan 2, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 2,018 |
| Dec 30, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 3.36% | 2,012 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 3,702 |
| Dec 23, 2025 | 15.00 | 15.10 | 14.70 | 14.70 | 14.70 | -2.65% | 4,127 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 1,853 |
| Dec 19, 2025 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 1.33% | 1,934 |
| Dec 18, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 3,466 |
| Dec 17, 2025 | 15.20 | 15.30 | 14.60 | 15.10 | 15.10 | -1.95% | 2,176 |
| Dec 16, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 805 |
| Dec 15, 2025 | 15.00 | 15.20 | 14.80 | 15.20 | 15.20 | 1.33% | 1,399 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 1,448 |
| Dec 11, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 3.47% | 4,743 |
| Dec 10, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 3,473 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -1.38% | 6,315 |
| Dec 8, 2025 | 14.50 | 14.90 | 14.40 | 14.50 | 14.50 | 0.69% | 8,025 |