Heliad AG (FRA:A7A)
Germany · Delayed Price · Currency is EUR 14.60
+0.10 (0.69%)
At close: Sep 9, 2025
Heliad AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | - | 0.69% | 22 |
| Sep 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 364 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | - | - | 780 |
| Sep 4, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | - | -2.03% | 1,132 |
| Sep 3, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | - | -0.67% | 403 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | - | -0.67% | 1,177 |
| Sep 1, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | - | 0.67% | 822 |
| Aug 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 884 |
| Aug 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | 800 |
| Aug 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 736 |
| Aug 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 736 |
| Aug 25, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | - | -1.32% | 736 |
| Aug 22, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | - | - | 2,303 |
| Aug 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | 551 |
| Aug 20, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | - | -0.65% | 551 |
| Aug 19, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | - | 1.32% | 2,520 |
| Aug 18, 2025 | 15.30 | 15.40 | 15.10 | 15.10 | - | -1.31% | 2,452 |
| Aug 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | 1,046 |
| Aug 14, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | - | - | 5,103 |
| Aug 13, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | - | 2.70% | 5,784 |
| Aug 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 50 |
| Aug 11, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | - | -0.67% | 14 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | - | - | 720 |
| Aug 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 80 |
| Aug 6, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | - | 0.68% | 2,020 |
| Aug 5, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | - | 2.07% | 1,616 |
| Aug 4, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | - | - | 451 |
| Aug 1, 2025 | 14.90 | 14.90 | 14.30 | 14.50 | - | -2.68% | 3,794 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | - | - | 1,823 |
| Jul 30, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | - | - | 34 |
| Jul 29, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | - | - | 915 |
| Jul 28, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | - | 1.36% | 3,327 |
| Jul 25, 2025 | 14.80 | 15.00 | 14.70 | 14.70 | - | -1.34% | 1,106 |
| Jul 24, 2025 | 14.80 | 14.90 | 14.40 | 14.90 | - | 2.05% | 2,803 |
| Jul 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 2,091 |
| Jul 22, 2025 | 14.80 | 14.80 | 14.40 | 14.60 | - | -2.01% | 1,458 |
| Jul 21, 2025 | 15.20 | 15.30 | 14.90 | 14.90 | - | -2.61% | 2,802 |
| Jul 18, 2025 | 14.50 | 15.40 | 14.50 | 15.30 | - | 6.25% | 32,852 |
| Jul 17, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | - | 1.41% | 716 |
| Jul 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | - | 2,259 |
| Jul 15, 2025 | 14.30 | 14.30 | 14.10 | 14.20 | - | - | 789 |
| Jul 14, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | - | 1.43% | 1,560 |
| Jul 11, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | - | - | 925 |
| Jul 10, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | - | - | 342 |
| Jul 9, 2025 | 13.80 | 14.00 | 13.60 | 14.00 | - | 1.45% | 2,271 |
| Jul 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.73% | 1,465 |
| Jul 7, 2025 | 13.80 | 14.10 | 13.50 | 13.70 | - | -2.14% | 1,465 |
| Jul 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.72% | 4 |
| Jul 3, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | - | 1.46% | 3,863 |
| Jul 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 460 |