Hellenic Exchanges - Athens Stock Exchange S.A. (FRA:HEE)
Germany · Delayed Price · Currency is EUR 6.95
-0.03 (-0.43%)
At close: Mar 27, 2026
FRA:HEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | -0.43% | - |
| Mar 26, 2026 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | -0.14% | - |
| Mar 25, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.72% | - |
| Mar 24, 2026 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.14% | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.92 | 6.95 | 6.95 | -0.29% | - |
| Mar 20, 2026 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | 0.29% | - |
| Mar 19, 2026 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 18, 2026 | 6.90 | 7.01 | 6.90 | 6.95 | 6.95 | 1.76% | - |
| Mar 17, 2026 | 6.87 | 7.02 | 6.83 | 6.83 | 6.83 | 0.44% | - |
| Mar 16, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -4.63% | - |
| Mar 13, 2026 | 6.99 | 7.13 | 6.98 | 7.13 | 7.13 | 0.56% | - |
| Mar 12, 2026 | 6.78 | 7.09 | 6.78 | 7.09 | 7.09 | 4.26% | - |
| Mar 11, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -0.87% | - |
| Mar 10, 2026 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | -1.01% | - |
| Mar 9, 2026 | 6.75 | 6.93 | 6.74 | 6.93 | 6.93 | -0.14% | - |
| Mar 6, 2026 | 6.85 | 6.94 | 6.85 | 6.94 | 6.94 | 1.91% | - |
| Mar 5, 2026 | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | -1.30% | - |
| Mar 4, 2026 | 6.70 | 6.93 | 6.68 | 6.90 | 6.90 | 2.68% | 200 |
| Mar 3, 2026 | 6.44 | 6.72 | 6.44 | 6.72 | 6.72 | 12.00% | - |
| Mar 2, 2026 | 6.58 | 6.58 | 6.00 | 6.00 | 6.00 | -9.09% | 5,000 |
| Feb 27, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Feb 26, 2026 | 6.48 | 6.90 | 6.41 | 6.90 | 6.90 | 7.31% | 3,400 |
| Feb 25, 2026 | 6.42 | 6.43 | 6.39 | 6.43 | 6.43 | 1.58% | - |
| Feb 24, 2026 | 6.46 | 6.52 | 6.33 | 6.33 | 6.33 | -1.86% | 1,000 |
| Feb 23, 2026 | 6.33 | 6.45 | 6.33 | 6.45 | 6.45 | 1.42% | 1,300 |
| Feb 20, 2026 | 6.37 | 6.60 | 6.34 | 6.36 | 6.36 | 1.44% | 7,936 |
| Feb 19, 2026 | 6.19 | 6.33 | 6.19 | 6.27 | 6.27 | 1.29% | 500 |
| Feb 18, 2026 | 6.11 | 6.19 | 6.07 | 6.19 | 6.19 | 2.15% | - |
| Feb 17, 2026 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -0.49% | - |
| Feb 16, 2026 | 6.11 | 6.11 | 6.08 | 6.09 | 6.09 | 0.33% | - |
| Feb 13, 2026 | 6.05 | 6.07 | 5.96 | 6.07 | 6.07 | 0.33% | - |
| Feb 12, 2026 | 5.94 | 6.05 | 5.92 | 6.05 | 6.05 | 2.02% | - |
| Feb 11, 2026 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 0.68% | - |
| Feb 10, 2026 | 5.86 | 5.89 | 5.85 | 5.89 | 5.89 | 1.20% | - |
| Feb 9, 2026 | 5.73 | 5.98 | 5.73 | 5.82 | 5.82 | 2.11% | 600 |
| Feb 6, 2026 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Feb 5, 2026 | 5.84 | 5.85 | 5.82 | 5.85 | 5.85 | 0.86% | - |
| Feb 4, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Feb 3, 2026 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | -0.52% | - |
| Feb 2, 2026 | 5.87 | 5.90 | 5.79 | 5.81 | 5.81 | -0.17% | 258 |
| Jan 30, 2026 | 5.90 | 5.90 | 5.81 | 5.82 | 5.82 | -1.19% | - |
| Jan 29, 2026 | 5.87 | 5.95 | 5.84 | 5.89 | 5.89 | 0.86% | 2 |
| Jan 28, 2026 | 5.91 | 5.91 | 5.83 | 5.84 | 5.84 | - | - |
| Jan 27, 2026 | 5.96 | 5.96 | 5.84 | 5.84 | 5.84 | -0.68% | - |
| Jan 26, 2026 | 5.91 | 5.91 | 5.83 | 5.88 | 5.88 | -1.01% | - |
| Jan 23, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Jan 22, 2026 | 6.01 | 6.20 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Jan 21, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 0.33% | - |
| Jan 20, 2026 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Jan 19, 2026 | 5.98 | 6.02 | 5.89 | 6.02 | 6.02 | 0.67% | 118 |