HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany · Delayed Price · Currency is EUR 8.50
-0.05 (-0.59%)
Last updated: Jan 9, 2026, 2:43 PM CET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.42 | 8.50 | 8.40 | 8.50 | 8.50 | -0.59% | 1,000 |
| Jan 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.61% | - |
| Jan 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.54% | - |
| Jan 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.08% | - |
| Jan 5, 2026 | 8.45 | 8.92 | 8.45 | 8.92 | 8.92 | 7.73% | 500 |
| Jan 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.31% | - |
| Dec 30, 2025 | 8.25 | 8.39 | 8.25 | 8.39 | 8.39 | -0.30% | 300 |
| Dec 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.77% | - |
| Dec 23, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.74% | - |
| Dec 22, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.58% | - |
| Dec 19, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Dec 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.42% | - |
| Dec 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.20% | - |
| Dec 16, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% | - |
| Dec 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Dec 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.06% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.49% | - |
| Dec 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.59% | - |
| Dec 9, 2025 | 8.40 | 8.55 | 8.40 | 8.42 | 8.42 | -1.23% | 17,410 |
| Dec 8, 2025 | 8.42 | 8.53 | 8.42 | 8.53 | 8.53 | 3.21% | 825 |
| Dec 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.72% | - |
| Dec 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.18% | - |
| Dec 3, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.22% | - |
| Dec 2, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% | - |
| Dec 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.85% | - |
| Nov 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.78% | - |
| Nov 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Nov 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.89% | - |
| Nov 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.95% | - |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.51% | - |
| Nov 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.92% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.54% | - |
| Nov 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.92% | - |
| Nov 18, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.30% | - |
| Nov 17, 2025 | 8.04 | 8.26 | 8.04 | 8.26 | 8.26 | 1.72% | 25 |
| Nov 14, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | - |
| Nov 13, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.51% | 510 |
| Nov 12, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% | - |
| Nov 11, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.89% | - |
| Nov 10, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.32% | - |
| Nov 7, 2025 | 7.76 | 7.98 | 7.76 | 7.98 | 7.98 | 4.59% | 150 |
| Nov 6, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13% | - |
| Nov 5, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.93% | - |
| Nov 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.97% | - |
| Nov 3, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.07% | - |
| Oct 31, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.34% | - |
| Oct 30, 2025 | 8.05 | 8.05 | 7.91 | 7.91 | 7.91 | -1.86% | 400 |
| Oct 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.81% | - |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.54% | - |
| Oct 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% | - |