Heliad AG (FRA:A7A)
Germany · Delayed Price · Currency is EUR 14.15
-0.05 (-0.35%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:A7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | - | -0.35% | - |
| Aug 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Aug 24, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1.75% | 120 |
| Aug 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | 240 |
| Aug 20, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | 240 |
| Aug 19, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.35% | 120 |
| Aug 18, 2026 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | -0.34% | 313 |
| Aug 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.35% | 401 |
| Aug 14, 2026 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | -0.34% | 33 |
| Aug 13, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | - | 120 |
| Aug 12, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.75% | 3,817 |
| Aug 11, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Aug 10, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | - |
| Aug 7, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 840 |
| Aug 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 243 |
| Aug 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 4, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.05% | 370 |
| Aug 3, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 197 |
| Jul 31, 2026 | 14.35 | 14.50 | 14.35 | 14.40 | 14.40 | 0.70% | 431 |
| Jul 30, 2026 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | - | 226 |
| Jul 29, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | 163 |
| Jul 28, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Jul 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jul 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 23, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.05% | 12 |
| Jul 22, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Jul 21, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.05% | - |
| Jul 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jul 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 16, 2026 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | 1.41% | 766 |
| Jul 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | - |
| Jul 14, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 250 |
| Jul 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.41% | - |
| Jul 10, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.08% | - |
| Jul 9, 2026 | 14.15 | 14.45 | 14.15 | 14.45 | 14.45 | 2.48% | 982 |
| Jul 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 7, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 0.35% | 300 |
| Jul 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 544 |
| Jul 3, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | 0.35% | 1,416 |
| Jul 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Jun 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | - |
| Jun 29, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | 2.53% | 875 |
| Jun 26, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.07% | - |
| Jun 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.66% | - |
| Jun 24, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.49% | - |
| Jun 23, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Jun 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | 30 |
| Jun 19, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.28% | - |
| Jun 18, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.50% | - |