Euronext Athens Holding S.A. (FRA:HEE)
Germany · Delayed Price · Currency is EUR 7.93
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:HEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.98 | 7.98 | 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% | - |
| Aug 14, 2026 | 7.82 | 7.82 | 7.80 | 7.81 | 7.81 | 0.51% | - |
| Aug 13, 2026 | 7.89 | 7.89 | 7.74 | 7.77 | 7.77 | -0.38% | 500 |
| Aug 12, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 2.63% | - |
| Aug 11, 2026 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | -2.81% | - |
| Aug 10, 2026 | 7.99 | 7.99 | 7.76 | 7.82 | 7.82 | -1.76% | - |
| Aug 7, 2026 | 8.01 | 8.05 | 7.90 | 7.96 | 7.96 | 0.63% | 249 |
| Aug 6, 2026 | 7.72 | 7.96 | 7.72 | 7.91 | 7.91 | 2.59% | - |
| Aug 5, 2026 | 7.62 | 7.71 | 7.54 | 7.71 | 7.71 | 1.98% | - |
| Aug 4, 2026 | 7.81 | 7.85 | 7.56 | 7.56 | 7.56 | -3.94% | 130 |
| Aug 3, 2026 | 7.68 | 7.87 | 7.61 | 7.87 | 7.87 | 3.55% | 300 |
| Jul 31, 2026 | 7.34 | 7.60 | 7.34 | 7.60 | 7.60 | 3.54% | - |
| Jul 30, 2026 | 7.28 | 7.45 | 7.28 | 7.34 | 7.34 | 1.38% | 160 |
| Jul 29, 2026 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | -1.90% | - |
| Jul 28, 2026 | 7.22 | 7.38 | 7.22 | 7.38 | 7.38 | 2.36% | - |
| Jul 27, 2026 | 7.49 | 7.49 | 7.21 | 7.21 | 7.21 | -2.70% | - |
| Jul 24, 2026 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | 1.37% | 258 |
| Jul 23, 2026 | 7.32 | 7.32 | 7.30 | 7.31 | 7.31 | -0.14% | - |
| Jul 22, 2026 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 2.52% | - |
| Jul 21, 2026 | 7.15 | 7.15 | 7.13 | 7.14 | 7.14 | -1.65% | - |
| Jul 20, 2026 | 7.36 | 7.36 | 7.26 | 7.26 | 7.26 | -1.36% | - |
| 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% | - |