Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany · Delayed Price · Currency is EUR 3.345
+0.025 (0.75%)
At close: Mar 27, 2026
FRA:HC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.75% | - |
| Mar 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.63% | - |
| Mar 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Mar 23, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | 2.95% | 500 |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.69% | - |
| Mar 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.87% | 1,388 |
| Mar 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.53% | - |
| Mar 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.18% | - |
| Mar 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -6.16% | - |
| Mar 13, 2026 | 3.75 | 4.06 | 3.75 | 4.06 | 4.06 | 6.01% | 130 |
| Mar 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.13% | - |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.21% | - |
| Mar 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.42% | - |
| Mar 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Mar 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 6.69% | - |
| Mar 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -6.51% | - |
| Mar 3, 2026 | 4.11 | 4.11 | 3.84 | 3.84 | 3.84 | -12.93% | 1,000 |
| Mar 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.08% | - |
| Feb 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | - |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.45% | - |
| Feb 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Feb 23, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.99% | - |
| Feb 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.10% | - |
| Feb 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.46% | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -6.09% | - |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.84% | - |
| Feb 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.56% | - |
| Feb 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.63% | - |
| Feb 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Feb 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.50% | - |
| Feb 9, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 6.72% | 2,707 |
| Feb 6, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.40% | - |
| Feb 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Feb 4, 2026 | 4.59 | 4.84 | 4.59 | 4.84 | 4.84 | 6.26% | 1,100 |
| Feb 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.22% | - |
| Feb 2, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.71% | - |
| Jan 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.03% | - |
| Jan 29, 2026 | 4.53 | 4.97 | 4.53 | 4.97 | 4.97 | 17.08% | 2,015 |
| Jan 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.56% | - |
| Jan 27, 2026 | 4.07 | 4.50 | 4.07 | 4.50 | 4.50 | 7.41% | 115 |
| Jan 26, 2026 | 4.00 | 4.19 | 4.00 | 4.19 | 4.19 | 3.46% | 644 |
| Jan 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.28% | - |
| Jan 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.12% | - |
| Jan 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Jan 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.74% | - |
| Jan 19, 2026 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 8.22% | 2,791 |