Heliad AG (ETR:A7A)
Germany · Delayed Price · Currency is EUR 13.30
0.00 (0.00%)
Sep 16, 2026, 5:35 PM CET
Heliad AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 13.30 | 13.30 | 12.85 | 13.30 | 13.30 | - | 2,604 |
| Sep 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Sep 14, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 3,986 |
| Sep 11, 2026 | 13.45 | 13.50 | 13.15 | 13.50 | 13.50 | -2.17% | 2,197 |
| Sep 10, 2026 | 13.70 | 13.80 | 13.45 | 13.80 | 13.80 | 0.73% | 1,573 |
| Sep 9, 2026 | 13.70 | 13.70 | 13.55 | 13.70 | 13.70 | -1.08% | 920 |
| Sep 8, 2026 | 13.90 | 13.95 | 13.50 | 13.85 | 13.85 | -0.72% | 2,593 |
| Sep 7, 2026 | 13.70 | 14.00 | 13.55 | 13.95 | 13.95 | 2.57% | 1,624 |
| Sep 4, 2026 | 13.70 | 13.70 | 13.55 | 13.60 | 13.60 | -0.37% | 904 |
| Sep 3, 2026 | 13.50 | 13.90 | 13.40 | 13.65 | 13.65 | -1.09% | 3,972 |
| Sep 2, 2026 | 13.75 | 13.80 | 13.65 | 13.80 | 13.80 | -1.43% | 2,035 |
| Sep 1, 2026 | 13.60 | 14.00 | 13.55 | 14.00 | 14.00 | - | 4,862 |
| Aug 31, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -1.06% | 249 |
| Aug 28, 2026 | 14.00 | 14.25 | 13.85 | 14.15 | 14.15 | 2.91% | 1,690 |
| Aug 27, 2026 | 14.20 | 14.25 | 13.75 | 13.75 | 13.75 | -3.85% | 3,687 |
| Aug 26, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | -0.69% | 1,126 |
| Aug 25, 2026 | 14.30 | 14.45 | 14.30 | 14.40 | 14.40 | - | 281 |
| Aug 24, 2026 | 14.30 | 14.45 | 14.30 | 14.40 | 14.40 | 0.35% | 500 |
| Aug 21, 2026 | 14.45 | 14.60 | 14.20 | 14.35 | 14.35 | -1.03% | 3,457 |
| Aug 20, 2026 | 14.45 | 14.55 | 14.45 | 14.50 | 14.50 | -0.34% | 3,589 |
| Aug 19, 2026 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | - | 3,498 |
| Aug 18, 2026 | 14.45 | 14.55 | 14.40 | 14.55 | 14.55 | - | 11,204 |
| Aug 17, 2026 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | - | 324 |
| Aug 14, 2026 | 14.50 | 14.55 | 14.45 | 14.55 | 14.55 | 0.34% | 3,779 |
| Aug 13, 2026 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | -0.34% | 6,359 |
| Aug 12, 2026 | 14.50 | 14.55 | 14.45 | 14.55 | 14.55 | - | 11,542 |
| Aug 11, 2026 | 14.50 | 14.55 | 14.45 | 14.55 | 14.55 | 0.34% | 9,875 |
| Aug 10, 2026 | 14.45 | 14.55 | 14.45 | 14.50 | 14.50 | - | 23,594 |
| Aug 7, 2026 | 14.40 | 14.55 | 14.40 | 14.50 | 14.50 | - | 8,208 |
| Aug 6, 2026 | 14.50 | 14.55 | 14.40 | 14.50 | 14.50 | - | 14,564 |
| Aug 5, 2026 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | -0.34% | 19,450 |
| Aug 4, 2026 | 14.40 | 14.55 | 14.35 | 14.55 | 14.55 | 0.34% | 15,074 |
| Aug 3, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.34% | 21,924 |
| Jul 31, 2026 | 14.50 | 14.65 | 14.40 | 14.55 | 14.55 | 1.04% | 16,394 |
| Jul 30, 2026 | 14.35 | 14.50 | 14.30 | 14.40 | 14.40 | 0.35% | 19,836 |
| Jul 29, 2026 | 14.30 | 14.40 | 14.25 | 14.35 | 14.35 | -0.35% | 17,363 |
| Jul 28, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | -1.03% | 41,201 |
| Jul 27, 2026 | 14.65 | 14.65 | 14.50 | 14.55 | 14.55 | 0.34% | 1,530 |
| Jul 24, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | - | 2,149 |
| Jul 23, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 2,182 |
| Jul 22, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 5,774 |
| Jul 21, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | 206 |
| Jul 20, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | -0.34% | 10,763 |
| Jul 17, 2026 | 14.55 | 14.60 | 14.55 | 14.55 | 14.55 | - | 340 |
| Jul 16, 2026 | 14.60 | 14.60 | 14.45 | 14.55 | 14.55 | -0.34% | 6,889 |
| Jul 15, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 11,637 |
| Jul 14, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | - | 2,455 |
| Jul 13, 2026 | 14.45 | 14.50 | 14.30 | 14.50 | 14.50 | 0.35% | 9,176 |
| Jul 10, 2026 | 14.45 | 14.45 | 14.35 | 14.45 | 14.45 | 0.35% | 2,022 |
| Jul 9, 2026 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | 0.35% | 3,209 |