Heliad AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.20	13.20	13.05	13.05	13.05	-0.76%	626
Jun 4, 2026	13.25	13.25	13.15	13.15	13.15	-1.87%	1,221
Jun 3, 2026	13.40	13.50	13.40	13.40	13.40	-0.37%	260
Jun 2, 2026	13.45	13.45	13.45	13.45	13.45	0.75%	40
Jun 1, 2026	13.55	13.55	13.35	13.35	13.35	-0.74%	1,138
May 29, 2026	13.55	13.55	13.45	13.45	13.45	-1.10%	1,000
May 28, 2026	13.50	13.60	13.50	13.60	13.60	1.87%	505
May 27, 2026	13.45	13.45	13.35	13.35	13.35	-	500
May 26, 2026	13.35	13.35	13.35	13.35	13.35	0.38%	214
May 25, 2026	13.15	13.30	13.15	13.30	13.30	-0.37%	1,443
May 22, 2026	13.15	13.45	13.15	13.35	13.35	-	697
May 21, 2026	13.30	13.35	13.20	13.35	13.35	-0.74%	1,489
May 20, 2026	13.30	13.45	13.30	13.45	13.45	0.37%	103
May 19, 2026	13.60	13.65	13.15	13.40	13.40	-1.47%	7,570
May 18, 2026	13.65	13.65	13.50	13.60	13.60	-	2,898
May 15, 2026	13.60	13.60	13.60	13.60	13.60	-1.09%	-
May 14, 2026	13.75	13.75	13.75	13.75	13.75	1.85%	52
May 13, 2026	12.85	13.50	12.85	13.50	13.50	4.25%	2,371
May 12, 2026	13.25	13.25	12.85	12.95	12.95	-3.36%	4,446
May 11, 2026	13.70	13.70	13.35	13.40	13.40	-3.94%	4,897
May 8, 2026	13.80	14.10	13.80	13.95	13.95	-	680
May 7, 2026	14.20	14.20	13.90	13.95	13.95	-	1,217
May 6, 2026	14.05	14.05	13.95	13.95	13.95	0.72%	543
May 5, 2026	13.85	13.85	13.85	13.85	13.85	-0.36%	62
May 4, 2026	14.00	14.00	13.90	13.90	13.90	0.72%	1
Apr 30, 2026	13.80	13.80	13.80	13.80	13.80	0.36%	-
Apr 29, 2026	13.75	13.90	13.75	13.75	13.75	-0.36%	100
Apr 28, 2026	13.95	13.95	13.80	13.80	13.80	-	400
Apr 27, 2026	13.75	13.80	13.75	13.80	13.80	-0.36%	1,070
Apr 24, 2026	13.75	14.00	13.75	13.85	13.85	-0.72%	2,571
Apr 23, 2026	14.35	14.35	13.85	13.95	13.95	-3.79%	2,831
Apr 22, 2026	14.50	14.50	14.50	14.50	14.50	-1.02%	-
Apr 21, 2026	14.60	14.75	14.60	14.65	14.65	0.34%	1,541
Apr 20, 2026	14.70	14.80	14.40	14.60	14.60	-1.35%	702
Apr 17, 2026	14.70	14.80	14.70	14.80	14.80	1.37%	3,300
Apr 16, 2026	14.60	14.75	14.55	14.60	14.60	1.39%	2,163
Apr 15, 2026	13.95	14.40	13.95	14.40	14.40	2.49%	1,021
Apr 14, 2026	14.05	14.20	14.05	14.05	14.05	1.08%	1,699
Apr 13, 2026	14.05	14.20	13.90	13.90	13.90	-0.36%	2,569
Apr 10, 2026	13.90	14.05	13.75	13.95	13.95	0.72%	2,746
Apr 9, 2026	13.95	14.15	13.75	13.85	13.85	0.73%	2,629
Apr 8, 2026	13.50	13.80	13.50	13.75	13.75	3.00%	2,177
Apr 7, 2026	13.25	13.35	13.25	13.35	13.35	0.38%	549
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