Euronext Athens Holding S.A. (FRA:HEE)
Germany · Delayed Price · Currency is EUR 7.31
-0.05 (-0.68%)
Last updated: Jul 20, 2026, 9:55 AM CET
FRA:HEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.36 | 7.40 | 7.36 | 7.36 | 7.36 | 0.14% | - |
| Jul 16, 2026 | 7.31 | 7.44 | 7.31 | 7.35 | 7.35 | 0.96% | - |
| Jul 15, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 1.11% | - |
| Jul 14, 2026 | 7.28 | 7.28 | 7.16 | 7.20 | 7.20 | -1.64% | - |
| Jul 13, 2026 | 7.32 | 7.32 | 7.29 | 7.32 | 7.32 | -0.41% | - |
| Jul 10, 2026 | 7.33 | 7.45 | 7.32 | 7.35 | 7.35 | 0.68% | - |
| Jul 9, 2026 | 7.39 | 7.45 | 7.30 | 7.30 | 7.30 | -0.41% | - |
| Jul 8, 2026 | 7.34 | 7.34 | 7.23 | 7.33 | 7.33 | -0.27% | - |
| Jul 7, 2026 | 7.38 | 7.38 | 7.34 | 7.35 | 7.35 | - | - |
| Jul 6, 2026 | 7.26 | 7.35 | 7.26 | 7.35 | 7.35 | 1.80% | - |
| Jul 3, 2026 | 7.34 | 7.34 | 7.22 | 7.22 | 7.22 | -0.96% | - |
| Jul 2, 2026 | 7.48 | 7.48 | 7.29 | 7.29 | 7.29 | -2.15% | - |
| Jul 1, 2026 | 7.50 | 7.50 | 7.43 | 7.45 | 7.45 | -0.13% | - |
| Jun 30, 2026 | 7.47 | 7.47 | 7.45 | 7.46 | 7.46 | - | - |
| Jun 29, 2026 | 7.47 | 7.47 | 7.45 | 7.46 | 7.46 | 0.67% | - |
| Jun 26, 2026 | 7.43 | 7.45 | 7.41 | 7.41 | 7.41 | 0.14% | - |
| Jun 25, 2026 | 7.54 | 7.54 | 7.40 | 7.40 | 7.40 | -1.46% | - |
| Jun 24, 2026 | 7.43 | 7.51 | 7.43 | 7.51 | 7.51 | 0.81% | - |
| Jun 23, 2026 | 7.30 | 7.46 | 7.30 | 7.45 | 7.45 | 1.56% | - |
| Jun 22, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.34 | -0.53% | - |
| Jun 19, 2026 | 7.48 | 7.49 | 7.48 | 7.49 | 7.37 | 0.40% | - |
| Jun 18, 2026 | 7.50 | 7.50 | 7.45 | 7.46 | 7.35 | 0.40% | - |
| Jun 17, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.32 | -0.27% | - |
| Jun 16, 2026 | 7.46 | 7.46 | 7.45 | 7.45 | 7.34 | 0.68% | - |
| Jun 15, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.29 | -0.54% | - |
| Jun 12, 2026 | 7.42 | 7.44 | 7.40 | 7.44 | 7.33 | - | - |
| Jun 11, 2026 | 7.40 | 7.44 | 7.40 | 7.44 | 7.33 | -0.13% | - |
| Jun 10, 2026 | 7.27 | 7.45 | 7.27 | 7.45 | 7.34 | 4.34% | - |
| Jun 9, 2026 | 7.18 | 7.18 | 7.01 | 7.14 | 7.03 | -3.12% | - |
| Jun 8, 2026 | 7.39 | 7.39 | 7.11 | 7.37 | 7.26 | -0.67% | - |
| Jun 5, 2026 | 7.29 | 7.42 | 7.29 | 7.42 | 7.31 | 2.06% | - |
| Jun 4, 2026 | 7.24 | 7.40 | 7.24 | 7.27 | 7.16 | 2.25% | 500 |
| Jun 3, 2026 | 7.25 | 7.25 | 7.06 | 7.11 | 7.00 | -2.20% | - |
| Jun 2, 2026 | 7.44 | 7.44 | 7.25 | 7.27 | 7.16 | -1.36% | - |
| Jun 1, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.26 | 0.41% | - |
| May 29, 2026 | 7.21 | 7.34 | 7.21 | 7.34 | 7.23 | 2.23% | - |
| May 28, 2026 | 7.05 | 7.20 | 7.05 | 7.18 | 7.07 | 0.70% | - |
| May 27, 2026 | 7.18 | 7.18 | 7.05 | 7.13 | 7.02 | -0.42% | - |
| May 26, 2026 | 6.88 | 7.16 | 6.88 | 7.16 | 7.05 | 0.85% | - |
| May 25, 2026 | 7.15 | 7.30 | 7.10 | 7.10 | 6.99 | -0.70% | 274 |
| May 22, 2026 | 7.11 | 7.15 | 7.10 | 7.15 | 7.04 | 0.42% | - |
| May 21, 2026 | 7.14 | 7.14 | 7.12 | 7.12 | 7.01 | 0.28% | - |
| May 20, 2026 | 6.93 | 7.10 | 6.93 | 7.10 | 6.99 | 3.05% | - |
| May 19, 2026 | 6.93 | 6.93 | 6.89 | 6.89 | 6.78 | -0.14% | - |
| May 18, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.79 | - | - |
| May 15, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.79 | -0.86% | - |
| May 14, 2026 | 6.96 | 6.96 | 6.90 | 6.96 | 6.85 | 0.87% | - |
| May 13, 2026 | 6.96 | 7.20 | 6.90 | 6.90 | 6.79 | - | 1,429 |
| May 12, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.79 | - | - |
| May 11, 2026 | 6.87 | 6.90 | 6.87 | 6.90 | 6.79 | 0.44% | - |