Heliad AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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