Helia Group Limited (FRA:0GI0)
Germany · Delayed Price · Currency is EUR 2.740
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:0GI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | - | -1.44% | - |
| Jun 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| May 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| May 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| May 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| May 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| May 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| May 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| May 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| May 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| May 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| May 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| May 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| May 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| May 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| May 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| May 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| May 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| May 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| May 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Apr 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Apr 28, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 5.13% | 630 |
| Apr 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Apr 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| 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 | - | - |