Euronext Athens Holding S.A. (FRA:HEE)
Germany · Delayed Price · Currency is EUR 7.27
-0.10 (-1.36%)
At close: Jun 2, 2026
FRA:HEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.44 | 7.44 | 7.25 | 7.27 | 7.27 | -1.36% | - |
| Jun 1, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | 0.41% | - |
| May 29, 2026 | 7.21 | 7.34 | 7.21 | 7.34 | 7.34 | 2.23% | - |
| May 28, 2026 | 7.05 | 7.20 | 7.05 | 7.18 | 7.18 | 0.70% | - |
| May 27, 2026 | 7.18 | 7.18 | 7.05 | 7.13 | 7.13 | -0.42% | - |
| May 26, 2026 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 0.85% | - |
| May 25, 2026 | 7.15 | 7.30 | 7.10 | 7.10 | 7.10 | -0.70% | 274 |
| May 22, 2026 | 7.11 | 7.15 | 7.10 | 7.15 | 7.15 | 0.42% | - |
| May 21, 2026 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 0.28% | - |
| May 20, 2026 | 6.93 | 7.10 | 6.93 | 7.10 | 7.10 | 3.05% | - |
| May 19, 2026 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | -0.14% | - |
| May 18, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | - | - |
| May 15, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| May 14, 2026 | 6.96 | 6.96 | 6.90 | 6.96 | 6.96 | 0.87% | - |
| May 13, 2026 | 6.96 | 7.20 | 6.90 | 6.90 | 6.90 | - | 1,429 |
| May 12, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | - | - |
| May 11, 2026 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 0.44% | - |
| May 8, 2026 | 6.95 | 6.95 | 6.85 | 6.87 | 6.87 | -1.01% | - |
| May 7, 2026 | 6.92 | 6.94 | 6.79 | 6.94 | 6.94 | 0.73% | - |
| May 6, 2026 | 7.05 | 7.05 | 6.89 | 6.89 | 6.89 | -1.71% | - |
| May 5, 2026 | 7.08 | 7.08 | 6.97 | 7.01 | 7.01 | -0.28% | - |
| May 4, 2026 | 7.05 | 7.05 | 6.86 | 7.03 | 7.03 | 0.43% | - |
| Apr 30, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 0.57% | - |
| Apr 29, 2026 | 7.08 | 7.13 | 6.96 | 6.96 | 6.96 | -1.56% | - |
| Apr 28, 2026 | 7.04 | 7.07 | 7.02 | 7.07 | 7.07 | 0.57% | - |
| Apr 27, 2026 | 7.03 | 7.03 | 7.02 | 7.03 | 7.03 | 0.14% | - |
| Apr 24, 2026 | 7.04 | 7.04 | 7.00 | 7.02 | 7.02 | 3.39% | - |
| Apr 23, 2026 | 7.11 | 7.11 | 6.79 | 6.79 | 6.79 | -4.23% | 1,000 |
| Apr 22, 2026 | 7.19 | 7.19 | 7.09 | 7.09 | 7.09 | -0.42% | - |
| Apr 21, 2026 | 7.00 | 7.35 | 7.00 | 7.12 | 7.12 | -0.14% | 503 |
| Apr 20, 2026 | 7.26 | 7.26 | 6.89 | 7.13 | 7.13 | -2.06% | - |
| Apr 17, 2026 | 7.06 | 7.28 | 7.06 | 7.28 | 7.28 | 4.30% | - |
| Apr 16, 2026 | 7.04 | 7.04 | 6.98 | 6.98 | 6.98 | 0.14% | - |
| Apr 15, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Apr 14, 2026 | 7.00 | 7.06 | 6.96 | 6.96 | 6.96 | 1.02% | - |
| Apr 13, 2026 | 6.89 | 6.89 | 6.88 | 6.89 | 6.89 | -1.29% | - |
| Apr 10, 2026 | 6.95 | 6.98 | 6.93 | 6.98 | 6.98 | -0.14% | - |
| Apr 9, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 0.87% | - |
| Apr 8, 2026 | 7.20 | 7.20 | 6.93 | 6.93 | 6.93 | 0.43% | - |
| Apr 7, 2026 | 6.99 | 6.99 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Apr 2, 2026 | 6.83 | 6.95 | 6.83 | 6.95 | 6.95 | - | - |
| Apr 1, 2026 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Mar 31, 2026 | 6.94 | 6.94 | 6.81 | 6.85 | 6.85 | -0.87% | - |
| Mar 30, 2026 | 6.97 | 6.97 | 6.91 | 6.91 | 6.91 | -0.58% | - |
| Mar 27, 2026 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | -0.43% | - |
| Mar 26, 2026 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | -0.14% | - |
| Mar 25, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.72% | - |
| Mar 24, 2026 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.14% | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.92 | 6.95 | 6.95 | -0.29% | - |
| Mar 20, 2026 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | 0.29% | - |