Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany · Delayed Price · Currency is EUR 3.760
-0.005 (-0.13%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:HC6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.45% | - |
| Aug 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.24% | - |
| Aug 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.11% | - |
| Aug 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | - |
| Aug 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | - |
| Aug 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.14% | - |
| Aug 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.25% | - |
| Aug 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | - |
| Aug 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Aug 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | - |
| Aug 11, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.07% | - |
| Aug 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.86% | - |
| Aug 7, 2026 | 3.65 | 3.81 | 3.65 | 3.81 | 3.81 | 2.28% | 500 |
| Aug 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.23% | - |
| Aug 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Aug 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| Aug 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.39% | - |
| Jul 31, 2026 | 3.69 | 3.91 | 3.69 | 3.91 | 3.91 | 9.83% | 100 |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jul 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.97% | - |
| Jul 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.12% | - |
| Jul 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Jul 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -7.65% | - |
| Jul 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.08% | - |
| Jul 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.25% | - |
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | - |
| Jul 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.45% | - |
| Jul 15, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.47% | - |
| Jul 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Jul 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.16% | - |
| Jul 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.67% | - |
| Jul 9, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Jul 8, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -2.97% | 200 |
| Jul 7, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 3.70% | 500 |
| Jul 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.20% | - |
| Jul 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jul 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.19% | - |
| Jul 1, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | - | 89 |
| Jun 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.44% | - |
| 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% | - |