Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany · Delayed Price · Currency is EUR 5.17
+0.21 (4.34%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:HC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jun 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| May 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.65% | - |
| May 28, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 3.55% | 2,029 |
| May 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.09% | - |
| May 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.60% | - |
| May 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.04% | - |
| May 22, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | -0.21% | 300 |
| May 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.94% | - |
| May 20, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -7.56% | - |
| May 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -5.84% | - |
| May 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.20% | - |
| May 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 5.78% | 500 |
| May 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.93% | - |
| May 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.88% | - |
| May 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.62% | - |
| May 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.09% | - |
| May 8, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.04% | - |
| May 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.97% | - |
| May 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.68% | - |
| May 5, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 4.62% | 1,500 |
| May 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | - |
| Apr 30, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.61% | - |
| Apr 29, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.80% | - |
| Apr 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.39% | 300 |
| Apr 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.13% | - |
| Apr 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.64% | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.38% | - |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Apr 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.26% | - |
| Apr 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.85% | - |
| Apr 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.63% | - |
| Apr 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | - |
| Apr 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.10% | - |
| Apr 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Apr 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Apr 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.64% | - |
| Apr 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 12.55% | - |
| Apr 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.28% | - |
| Apr 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | - |
| Apr 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.36% | - |
| Apr 1, 2026 | 3.42 | 3.86 | 3.42 | 3.86 | 3.86 | 17.71% | 809 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.77% | - |
| Mar 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.84% | - |
| 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% | - |