Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany · Delayed Price · Currency is EUR 3.580
-0.035 (-0.97%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:HC6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |