Heliad AG (FRA:A7A)
Germany · Delayed Price · Currency is EUR 13.85
-0.10 (-0.72%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:A7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | - | -1.75% | 1,731 |
| Apr 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.04% | - |
| Apr 22, 2026 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | - | 120 |
| Apr 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.05% | - |
| Apr 17, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.06% | - |
| Apr 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Apr 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | - |
| Apr 13, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | - |
| Apr 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Apr 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | - |
| Apr 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% | - |
| Apr 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Apr 1, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 0.76% | 200 |
| Mar 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Mar 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 27, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | 700 |
| Mar 26, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 693 |
| Mar 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 57 |
| Mar 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Mar 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | 1,900 |
| Mar 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | 570 |
| Mar 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 750 |
| Mar 18, 2026 | 13.40 | 14.20 | 13.40 | 14.00 | 14.00 | 5.26% | 1,250 |
| Mar 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Mar 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | 210 |
| Mar 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 12, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -3.57% | 1,041 |
| Mar 11, 2026 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 10.24% | 100 |
| Mar 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Mar 9, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 240 |
| Mar 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Mar 5, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 9.84% | 30 |
| Mar 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Mar 3, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -2.38% | 66 |
| Mar 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Feb 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Feb 26, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | -0.79% | 120 |
| Feb 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 260 |
| Feb 24, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -6.57% | 214 |
| Feb 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | 62 |
| Feb 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Feb 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Feb 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 572 |
| Feb 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Feb 13, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | -3.23% | 487 |
| Feb 12, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - | 70 |