Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany · Delayed Price · Currency is EUR 4.280
+0.325 (8.22%)
At close: Jan 19, 2026
FRA:HC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.38% | - |
| Jan 15, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.63% | - |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.08% | - |
| Jan 13, 2026 | 4.02 | 4.17 | 4.02 | 4.17 | 4.17 | 3.22% | 275 |
| Jan 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jan 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.61% | - |
| Jan 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Jan 7, 2026 | 3.98 | 4.24 | 3.98 | 4.24 | 4.24 | 6.53% | 250 |
| Jan 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.60% | - |
| Jan 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.81% | - |
| Jan 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.13% | 300 |
| Dec 30, 2025 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | 0.65% | 95 |
| Dec 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Dec 23, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | -1.39% | 500 |
| Dec 22, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 3.26% | 817 |
| 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 |