Heliad AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	14.50	14.50	14.40	14.40	-	-0.69%	614
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
Jul 8, 2026	14.25	14.35	14.25	14.35	14.35	-	3,500
Jul 7, 2026	14.30	14.45	14.20	14.35	14.35	0.35%	6,762
Jul 6, 2026	14.30	14.40	14.20	14.30	14.30	-	13,946
Jul 3, 2026	14.25	14.30	14.20	14.30	14.30	-	1,222
Jul 2, 2026	14.35	14.35	14.30	14.30	14.30	-	913
Jul 1, 2026	14.35	14.35	14.25	14.30	14.30	-	590
Jun 30, 2026	14.25	14.40	14.20	14.30	14.30	0.35%	18,760
Jun 29, 2026	14.25	14.30	14.20	14.25	14.25	0.71%	30,487
Jun 26, 2026	14.10	14.15	14.10	14.15	14.15	-	430
Jun 25, 2026	14.25	14.25	14.10	14.15	14.15	-1.05%	1,779
Jun 24, 2026	13.60	14.30	13.10	14.30	14.30	5.93%	47,969
Jun 23, 2026	13.55	13.55	13.40	13.50	13.50	-1.82%	3,071
Jun 22, 2026	13.75	13.75	13.75	13.75	13.75	0.36%	-
Jun 19, 2026	13.40	13.80	13.40	13.70	13.70	-	1,501
Jun 18, 2026	13.30	13.75	13.30	13.70	13.70	2.24%	2,316
Jun 17, 2026	13.45	13.45	13.20	13.40	13.40	-1.47%	1,540
Jun 16, 2026	13.40	13.60	13.40	13.60	13.60	-0.37%	638
Jun 15, 2026	13.45	13.65	13.45	13.65	13.65	1.87%	2,270
Jun 12, 2026	12.95	13.50	12.95	13.40	13.40	3.88%	1,254
Jun 11, 2026	13.10	13.15	12.90	12.90	12.90	-0.77%	391
Jun 10, 2026	13.10	13.10	13.00	13.00	13.00	-1.52%	999
Jun 9, 2026	13.20	13.20	12.70	13.20	13.20	1.15%	2,438
Jun 8, 2026	13.00	13.05	12.80	13.05	13.05	-	3,521
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