Hellenic Exchanges - Athens Stock Exchange S.A. (FRA:HEE)
Germany · Delayed Price · Currency is EUR 5.82
-0.07 (-1.19%)
At close: Jan 30, 2026
FRA:HEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.01 | 6.01 | 5.98 | 5.98 | 5.98 | - | - |
| Jan 15, 2026 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -0.83% | 900 |
| Jan 14, 2026 | 6.04 | 6.04 | 6.03 | 6.03 | 6.03 | -0.66% | - |
| Jan 13, 2026 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 0.33% | - |
| Jan 12, 2026 | 6.00 | 6.05 | 5.98 | 6.05 | 6.05 | 1.17% | - |
| Jan 9, 2026 | 6.29 | 6.29 | 5.98 | 5.98 | 5.98 | -4.01% | 700 |
| Jan 8, 2026 | 6.17 | 6.24 | 6.14 | 6.23 | 6.23 | 1.30% | 1,600 |
| Jan 7, 2026 | 6.11 | 6.15 | 6.11 | 6.15 | 6.15 | -1.44% | - |
| Jan 6, 2026 | 6.04 | 6.24 | 6.04 | 6.24 | 6.24 | 1.79% | - |
| Jan 5, 2026 | 6.34 | 6.47 | 6.13 | 6.13 | 6.13 | -0.81% | 2,000 |
| Jan 2, 2026 | 6.10 | 6.22 | 6.10 | 6.18 | 6.18 | 0.32% | 2,000 |
| Dec 30, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | - | - |
| Dec 29, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 0.49% | - |
| Dec 23, 2025 | 6.07 | 6.14 | 6.07 | 6.13 | 6.13 | 0.16% | - |
| Dec 22, 2025 | 6.06 | 6.12 | 6.06 | 6.12 | 6.12 | 0.16% | - |
| Dec 19, 2025 | 5.99 | 6.11 | 5.99 | 6.11 | 6.11 | 0.33% | - |
| Dec 18, 2025 | 6.09 | 6.46 | 6.03 | 6.09 | 6.09 | 1.67% | 3,200 |
| Dec 17, 2025 | 6.04 | 6.04 | 5.99 | 5.99 | 5.99 | - | - |
| Dec 16, 2025 | 6.07 | 6.07 | 5.99 | 5.99 | 5.99 | -1.16% | - |
| Dec 15, 2025 | 6.15 | 6.15 | 6.06 | 6.06 | 6.06 | -1.30% | - |
| Dec 12, 2025 | 6.26 | 6.26 | 6.14 | 6.14 | 6.14 | -1.92% | 840 |
| Dec 11, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | - |
| Dec 10, 2025 | 6.30 | 6.30 | 6.26 | 6.27 | 6.27 | -0.95% | - |
| Dec 9, 2025 | 6.26 | 6.33 | 6.26 | 6.33 | 6.33 | 1.12% | - |
| Dec 8, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Dec 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Dec 4, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -0.48% | - |
| Dec 2, 2025 | 6.26 | 6.29 | 6.26 | 6.29 | 6.29 | 0.48% | - |
| 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 |