Hellenic Exchanges - Athens Stock Exchange S.A. (FRA:HEE)
Germany · Delayed Price · Currency is EUR 5.87
-0.15 (-2.49%)
At close: Nov 28, 2025
FRA:HEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.23 | 6.26 | 6.15 | 6.26 | 6.26 | 6.64% | 3,160 |
| Nov 28, 2025 | 6.09 | 6.09 | 5.87 | 5.87 | 5.87 | -2.49% | 680 |
| Nov 27, 2025 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | -1.31% | - |
| Nov 26, 2025 | 6.01 | 6.12 | 6.01 | 6.10 | 6.10 | 2.18% | 2,000 |
| Nov 25, 2025 | 6.13 | 6.13 | 5.95 | 5.97 | 5.97 | -0.33% | - |
| Nov 24, 2025 | 5.90 | 5.99 | 5.87 | 5.99 | 5.99 | 2.74% | - |
| Nov 21, 2025 | 5.93 | 5.93 | 5.79 | 5.83 | 5.83 | - | - |
| Nov 20, 2025 | 5.91 | 6.00 | 5.83 | 5.83 | 5.83 | -0.17% | 100 |
| Nov 19, 2025 | 5.85 | 5.85 | 5.81 | 5.84 | 5.84 | 0.69% | - |
| Nov 18, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Nov 17, 2025 | 6.00 | 6.00 | 5.79 | 5.86 | 5.86 | -2.33% | 350 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.91% | 100 |
| Nov 13, 2025 | 6.23 | 6.24 | 6.18 | 6.18 | 6.18 | -1.12% | - |
| Nov 12, 2025 | 6.24 | 6.25 | 6.18 | 6.25 | 6.25 | 0.97% | 750 |
| Nov 11, 2025 | 6.25 | 6.25 | 6.18 | 6.19 | 6.19 | -0.96% | 100 |
| Nov 10, 2025 | 6.28 | 6.28 | 6.18 | 6.25 | 6.25 | 1.13% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -0.32% | 100 |
| Nov 6, 2025 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | 0.81% | - |
| Nov 5, 2025 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 4, 2025 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | -1.28% | 250 |
| Nov 3, 2025 | 6.17 | 6.23 | 6.17 | 6.23 | 6.23 | 0.81% | - |
| Oct 31, 2025 | 6.16 | 6.18 | 6.15 | 6.18 | 6.18 | 0.65% | - |
| Oct 30, 2025 | 6.22 | 6.22 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| Oct 29, 2025 | 6.21 | 6.24 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Oct 28, 2025 | 6.21 | 6.60 | 6.06 | 6.20 | 6.20 | -0.64% | 200 |
| Oct 27, 2025 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | -0.95% | - |
| Oct 24, 2025 | 6.19 | 6.30 | 6.19 | 6.30 | 6.30 | 2.11% | - |
| Oct 23, 2025 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | -0.32% | - |
| Oct 22, 2025 | 6.17 | 6.21 | 6.17 | 6.19 | 6.19 | -1.75% | - |
| Oct 21, 2025 | 6.23 | 6.30 | 6.19 | 6.30 | 6.30 | 0.32% | 100 |
| Oct 20, 2025 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | -0.63% | - |
| Oct 17, 2025 | 6.34 | 6.34 | 6.23 | 6.32 | 6.32 | -0.78% | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.37 | 6.37 | 6.37 | -1.85% | - |
| Oct 15, 2025 | 6.53 | 6.53 | 6.49 | 6.49 | 6.49 | -0.92% | - |
| Oct 14, 2025 | 6.56 | 6.56 | 6.47 | 6.55 | 6.55 | -0.61% | - |
| Oct 13, 2025 | 6.59 | 6.62 | 6.59 | 6.59 | 6.59 | -0.45% | - |
| Oct 10, 2025 | 6.53 | 6.63 | 6.53 | 6.62 | 6.62 | 1.22% | - |
| Oct 9, 2025 | 6.55 | 6.57 | 6.54 | 6.54 | 6.54 | -0.46% | - |
| Oct 8, 2025 | 6.30 | 6.57 | 6.29 | 6.57 | 6.57 | 3.14% | - |
| Oct 7, 2025 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 0.79% | - |
| Oct 6, 2025 | 6.42 | 6.42 | 6.32 | 6.32 | 6.32 | -1.86% | - |
| Oct 3, 2025 | 6.50 | 6.53 | 6.44 | 6.44 | 6.44 | -0.92% | 100 |
| Oct 2, 2025 | 6.51 | 6.52 | 6.49 | 6.50 | 6.50 | -0.31% | - |
| Oct 1, 2025 | 6.43 | 6.53 | 6.42 | 6.52 | 6.52 | -0.31% | - |
| Sep 30, 2025 | 6.52 | 6.56 | 6.50 | 6.54 | 6.54 | -0.15% | 200 |
| Sep 29, 2025 | 6.34 | 6.55 | 6.32 | 6.55 | 6.55 | 3.15% | - |
| Sep 26, 2025 | 6.38 | 6.45 | 6.35 | 6.35 | 6.35 | -1.24% | 100 |
| Sep 25, 2025 | 6.49 | 6.52 | 6.43 | 6.43 | 6.43 | -1.38% | - |
| Sep 24, 2025 | 6.64 | 6.65 | 6.52 | 6.52 | 6.52 | 0.31% | 500 |
| Sep 23, 2025 | 6.69 | 6.73 | 6.50 | 6.50 | 6.50 | -3.56% | 5,116 |