Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany · Delayed Price · Currency is EUR 5.23
-0.21 (-3.86%)
At close: Jun 26, 2026
FRA:HC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -3.86% | - |
| Jun 25, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | - |
| Jun 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jun 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Jun 22, 2026 | 5.07 | 5.85 | 5.07 | 5.85 | 5.85 | 17.71% | 1,300 |
| Jun 19, 2026 | 4.55 | 5.08 | 4.55 | 5.08 | 4.97 | 11.04% | 50 |
| Jun 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | -1.29% | - |
| Jun 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.53 | -0.64% | - |
| Jun 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.56 | 3.55% | - |
| Jun 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.41 | -2.28% | - |
| Jun 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | -2.23% | - |
| Jun 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.61 | -1.77% | - |
| Jun 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | -5.88% | - |
| Jun 9, 2026 | 4.99 | 5.10 | 4.99 | 5.10 | 4.99 | 0.99% | 506 |
| Jun 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 0.20% | - |
| Jun 5, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.93 | -2.51% | - |
| Jun 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | - | - |
| Jun 3, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | 4.34% | - |
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | - | - |
| Jun 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | -0.20% | - |
| May 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | -2.65% | - |
| May 28, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.99 | 3.55% | 2,029 |
| May 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.82 | -2.09% | - |
| May 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.92 | 3.60% | - |
| May 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | 1.04% | - |
| May 22, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.70 | -0.21% | 300 |
| May 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 0.94% | - |
| May 20, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.67 | -7.56% | - |
| May 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.05 | -5.84% | - |
| May 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.36 | 3.20% | - |
| May 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.19 | 5.78% | 500 |
| May 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.91 | 3.93% | - |
| May 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | 2.88% | - |
| May 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | 1.62% | - |
| May 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | 1.09% | - |
| May 8, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.47 | 3.04% | - |
| May 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.34 | 4.97% | - |
| May 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.13 | 3.68% | - |
| May 5, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 3.99 | 4.62% | 1,500 |
| May 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -0.76% | - |
| Apr 30, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.84 | 2.61% | - |
| Apr 29, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.74 | -1.80% | - |
| Apr 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | 0.39% | 300 |
| Apr 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.80 | 0.13% | - |
| Apr 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | -0.64% | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | -2.38% | - |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | 1.52% | - |
| Apr 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.85 | -4.26% | - |
| Apr 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.02 | 4.85% | - |
| Apr 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | -0.63% | - |