Euronext Athens Holding S.A. (FRA:HEE)
Germany · Delayed Price · Currency is EUR 10.34
-0.22 (-2.08%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:HEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.24 | 10.50 | 10.24 | 10.34 | 10.34 | -2.08% | 1,800 |
| Oct 22, 2026 | 10.64 | 10.88 | 10.56 | 10.56 | 10.56 | -2.04% | - |
| Oct 21, 2026 | 9.69 | 10.78 | 9.69 | 10.78 | 10.78 | 12.29% | 1,800 |
| Oct 20, 2026 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 19, 2026 | 9.93 | 9.93 | 9.50 | 9.50 | 9.50 | -5.57% | - |
| Oct 16, 2026 | 10.38 | 10.38 | 10.06 | 10.06 | 10.06 | -2.71% | - |
| Oct 15, 2026 | 10.38 | 10.38 | 10.32 | 10.34 | 10.34 | -0.39% | - |
| Oct 14, 2026 | 10.24 | 10.38 | 10.24 | 10.38 | 10.38 | 0.39% | - |
| Oct 13, 2026 | 10.36 | 10.46 | 10.34 | 10.34 | 10.34 | 0.98% | - |
| Oct 12, 2026 | 9.98 | 10.36 | 9.98 | 10.24 | 10.24 | 5.57% | 405 |
| Oct 9, 2026 | 9.89 | 9.89 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 8, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | -3.54% | - |
| Oct 7, 2026 | 10.06 | 10.36 | 10.06 | 10.16 | 10.16 | 1.60% | - |
| Oct 6, 2026 | 9.76 | 10.14 | 9.76 | 10.00 | 10.00 | -1.57% | 2,543 |
| Oct 5, 2026 | 10.02 | 10.16 | 9.96 | 10.16 | 10.16 | -0.97% | - |
| Oct 2, 2026 | 10.46 | 10.80 | 10.26 | 10.26 | 10.26 | -3.93% | 1,414 |
| Oct 1, 2026 | 10.74 | 10.96 | 10.68 | 10.68 | 10.68 | 0.75% | - |
| Sep 30, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 0.95% | 100 |
| Sep 29, 2026 | 11.00 | 11.28 | 10.50 | 10.50 | 10.50 | -4.72% | 8,278 |
| Sep 28, 2026 | 10.18 | 11.30 | 10.18 | 11.02 | 11.02 | 8.46% | 6,824 |
| Sep 25, 2026 | 9.65 | 10.16 | 9.65 | 10.16 | 10.16 | 5.72% | - |
| Sep 24, 2026 | 9.49 | 9.73 | 9.49 | 9.61 | 9.61 | 1.37% | 1,015 |
| Sep 23, 2026 | 9.59 | 9.59 | 9.40 | 9.48 | 9.48 | -1.86% | - |
| Sep 22, 2026 | 9.18 | 9.66 | 9.08 | 9.66 | 9.66 | 5.00% | 699 |
| Sep 21, 2026 | 8.74 | 10.00 | 8.74 | 9.20 | 9.20 | 6.98% | 2,380 |
| Sep 18, 2026 | 8.40 | 8.60 | 8.39 | 8.60 | 8.60 | 2.99% | 1,134 |
| Sep 17, 2026 | 8.43 | 8.43 | 8.35 | 8.35 | 8.35 | 0.24% | - |
| Sep 16, 2026 | 8.08 | 8.33 | 8.08 | 8.33 | 8.33 | 6.79% | - |
| Sep 15, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -3.23% | - |
| Sep 14, 2026 | 7.92 | 8.13 | 7.92 | 8.06 | 8.06 | 1.13% | - |
| Sep 11, 2026 | 8.14 | 8.14 | 7.97 | 7.97 | 7.97 | -0.87% | - |
| Sep 10, 2026 | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | -0.12% | - |
| Sep 9, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | -0.12% | - |
| Sep 8, 2026 | 7.95 | 8.06 | 7.95 | 8.06 | 8.06 | 0.37% | - |
| Sep 7, 2026 | 7.88 | 8.03 | 7.75 | 8.03 | 8.03 | 2.55% | - |
| Sep 4, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.83 | - | - |
| Sep 3, 2026 | 7.96 | 7.96 | 7.83 | 7.83 | 7.83 | - | - |
| Sep 2, 2026 | 7.96 | 7.97 | 7.83 | 7.83 | 7.83 | - | 130 |
| Sep 1, 2026 | 8.02 | 8.09 | 7.83 | 7.83 | 7.83 | - | 76 |
| Aug 31, 2026 | 8.00 | 8.00 | 7.83 | 7.83 | 7.83 | -1.51% | 800 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.93 | 7.95 | 7.95 | - | - |
| Aug 27, 2026 | 7.99 | 7.99 | 7.95 | 7.95 | 7.95 | 0.25% | - |
| Aug 26, 2026 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | - | - |
| Aug 25, 2026 | 7.98 | 7.98 | 7.92 | 7.93 | 7.93 | - | - |
| Aug 24, 2026 | 7.94 | 7.94 | 7.87 | 7.93 | 7.93 | 1.93% | - |
| Aug 21, 2026 | 7.85 | 7.86 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 20, 2026 | 7.84 | 7.85 | 7.78 | 7.78 | 7.78 | -1.02% | - |
| Aug 19, 2026 | 7.98 | 7.99 | 7.80 | 7.86 | 7.86 | -0.88% | - |
| Aug 18, 2026 | 7.89 | 7.93 | 7.83 | 7.93 | 7.93 | 1.02% | - |
| Aug 17, 2026 | 7.84 | 7.85 | 7.80 | 7.85 | 7.85 | 0.51% | - |