Heliad AG (FRA:A7A)
Germany · Delayed Price · Currency is EUR 16.20
+0.10 (0.62%)
Last updated: Oct 22, 2025, 9:18 AM CET
Heliad AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 247 |
| Oct 21, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 247 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 376 |
| Oct 17, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | 2.56% | 376 |
| Oct 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | 300 |
| Oct 15, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | - | 300 |
| Oct 14, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.86% | 150 |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 625 |
| Oct 10, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | -1.84% | 625 |
| Oct 9, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 327 |
| Oct 8, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 3.13% | 300 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | 152 |
| Oct 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | 380 |
| Oct 3, 2025 | 14.60 | 15.80 | 14.60 | 15.80 | 15.80 | 3.27% | 560 |
| Oct 2, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | - | 1,700 |
| Oct 1, 2025 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 4.79% | 1,122 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 205 |
| 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% | 27 |
| 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 | - | 592 |
| 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% | 170 |
| 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% | 100 |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 100 |
| 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% | 20 |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 20 |
| Sep 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 20 |
| Sep 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | 20 |
| Sep 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 20 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 20 |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 20 |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 20 |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | 20 |
| Aug 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 20 |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 20 |
| Aug 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 20 |
| Aug 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 20 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 20 |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 20 |
| Aug 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | 20 |
| Aug 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 20 |