Helia Group Limited (FRA:0GI0)
Germany · Delayed Price · Currency is EUR 3.280
+0.040 (1.23%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:0GI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 300 |
| Oct 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Oct 20, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -1.25% | - |
| Oct 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Oct 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Oct 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Oct 13, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Oct 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Oct 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Oct 7, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.97% | - |
| Oct 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Oct 2, 2026 | 3.04 | 3.22 | 3.04 | 3.06 | 3.06 | 3.38% | 300 |
| Oct 1, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -7.50% | - |
| Sep 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Sep 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Sep 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Sep 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Sep 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Sep 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Sep 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Sep 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Sep 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Sep 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Sep 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Sep 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Sep 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Sep 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Sep 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Sep 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Aug 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Aug 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Aug 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Aug 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Aug 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.38% | - |
| Aug 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.14 | 0.59% | - |
| Aug 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.12 | 0.60% | - |
| Aug 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.10 | - | - |