Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany · Delayed Price · Currency is EUR 3.670
+0.130 (3.67%)
At close: Dec 15, 2025
FRA:HC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.90% | - |
| Dec 18, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.11% | - |
| Dec 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.82% | - |
| Dec 16, 2025 | 3.69 | 3.94 | 3.69 | 3.90 | 3.90 | 6.27% | 670 |
| Dec 15, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67% | - |
| Dec 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.27% | - |
| Dec 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.86% | - |
| Dec 10, 2025 | 3.25 | 3.65 | 3.25 | 3.65 | 3.65 | 11.30% | 1 |
| Dec 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |
| Dec 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.51% | - |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.97% | - |
| Dec 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Dec 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.41% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Nov 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.79% | - |
| Nov 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | - |
| Nov 25, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.48% | - |
| Nov 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.79% | - |
| Nov 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.49% | - |
| Nov 20, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.75% | - |
| Nov 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.71% | - |
| Nov 18, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -7.24% | 500 |
| Nov 17, 2025 | 3.34 | 3.59 | 3.34 | 3.59 | 3.59 | 7.81% | 20 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| Nov 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.08% | - |
| Nov 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.24% | - |
| Nov 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.16% | - |
| Nov 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.92% | - |
| Nov 7, 2025 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 4.07% | 10 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.78% | - |
| Nov 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.10% | - |
| Nov 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.41% | - |
| Nov 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.81% | - |
| Oct 31, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.42% | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.85% | - |
| Oct 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Oct 28, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.51% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.17% | - |
| Oct 23, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Oct 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | - |
| Oct 21, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.52% | - |
| Oct 20, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.58% | - |
| Oct 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.90% | - |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.54% | - |
| Oct 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.85% | 500 |
| Oct 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.51% | - |