Helia Group Limited (FRA:0GI0)
Germany · Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:0GI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Apr 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Apr 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.33% | - |
| Apr 20, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 6.29% | 411 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Apr 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Apr 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Apr 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Apr 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -6.55% | - |
| Apr 10, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 6.33% | 940 |
| Apr 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Apr 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Apr 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Apr 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Mar 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Mar 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Mar 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Mar 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Mar 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Mar 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Mar 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Mar 18, 2026 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 9.35% | 1,788 |
| Mar 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.73% | - |
| Mar 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.59% | - |
| Mar 11, 2026 | 2.72 | 2.90 | 2.72 | 2.90 | 2.90 | 3.57% | 574 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -18.60% | - |
| Mar 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 2.94 | -2.82% | - |
| Mar 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.02 | -0.56% | - |
| Mar 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.04 | 0.56% | - |
| Mar 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.02 | -1.67% | - |
| Mar 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.07 | -3.74% | - |
| Mar 2, 2026 | 3.56 | 3.74 | 3.56 | 3.74 | 3.19 | 5.06% | 2 |
| Feb 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.04 | -0.56% | - |
| Feb 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.05 | -3.24% | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.16 | 17.83% | - |
| Feb 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.68 | -6.55% | - |
| Feb 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 2.87 | -1.18% | - |
| Feb 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 2.90 | 1.80% | - |
| Feb 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 2.85 | -5.11% | - |
| Feb 18, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | 3.00 | 8.64% | 1,458 |
| Feb 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.76 | -0.61% | - |
| Feb 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 2.78 | 0.62% | - |
| Feb 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.76 | 1.89% | - |
| Feb 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 2.71 | -1.85% | - |
| Feb 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.76 | -0.61% | - |