Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany · Delayed Price · Currency is EUR 3.875
-0.025 (-0.64%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.87% | 1,388 |
| Mar 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.53% | - |
| Mar 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.18% | - |
| Mar 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -6.16% | - |
| Mar 13, 2026 | 3.75 | 4.06 | 3.75 | 4.06 | 4.06 | 6.01% | 130 |
| Mar 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.13% | - |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.21% | - |
| Mar 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.42% | - |
| Mar 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Mar 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 6.69% | - |
| Mar 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -6.51% | - |
| Mar 3, 2026 | 4.11 | 4.11 | 3.84 | 3.84 | 3.84 | -12.93% | 1,000 |
| Mar 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.08% | - |
| Feb 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | - |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.45% | - |
| Feb 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Feb 23, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.99% | - |
| Feb 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.10% | - |
| Feb 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.46% | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -6.09% | - |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.84% | - |
| Feb 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.56% | - |
| Feb 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.63% | - |
| Feb 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |