Heliad AG (FRA:A7A)
Germany · Delayed Price · Currency is EUR 14.80
-0.20 (-1.33%)
Last updated: Sep 25, 2025, 9:57 AM CET
Heliad AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Sep 25, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 241 |
| Sep 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 23, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.05% | 300 |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Sep 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 27 |
| Sep 18, 2025 | 14.90 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 1,700 |
| Sep 17, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | 15.20 | 6.29% | 118 |
| Sep 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Sep 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 592 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Sep 11, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 170 |
| Sep 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Sep 8, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 2.82% | 100 |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Sep 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Aug 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Aug 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Aug 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Aug 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Aug 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Aug 11, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | 50 |
| Aug 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 145 |
| Jul 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Jul 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Jul 24, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 100 |
| Jul 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -7.05% | 865 |