HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany · Delayed Price · Currency is EUR 8.76
+0.11 (1.21%)
Last updated: Jan 29, 2026, 8:24 AM CET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.57% | - |
| Jan 29, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.21% | - |
| Jan 28, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.20% | - |
| Jan 27, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.92% | - |
| Jan 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.88% | - |
| Jan 23, 2026 | 8.67 | 8.76 | 8.67 | 8.76 | 8.76 | -0.45% | 200 |
| Jan 22, 2026 | 8.64 | 8.80 | 8.64 | 8.80 | 8.80 | 3.90% | 100 |
| Jan 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.29% | - |
| Jan 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | - |
| Jan 19, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.97% | - |
| Jan 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | -1.96% | - |
| Jan 15, 2026 | 8.83 | 8.92 | 8.83 | 8.92 | 8.72 | 3.24% | 146 |
| Jan 14, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.44 | 1.71% | - |
| Jan 13, 2026 | 8.33 | 8.50 | 8.33 | 8.50 | 8.30 | 1.92% | 435 |
| Jan 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.14 | -1.88% | - |
| Jan 9, 2026 | 8.42 | 8.50 | 8.40 | 8.50 | 8.30 | -0.59% | 1,000 |
| Jan 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.35 | -3.61% | - |
| Jan 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.66 | 2.54% | - |
| Jan 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | -3.08% | - |
| Jan 5, 2026 | 8.45 | 8.92 | 8.45 | 8.92 | 8.72 | 7.73% | 500 |
| Jan 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.09 | -1.31% | - |
| Dec 30, 2025 | 8.25 | 8.39 | 8.25 | 8.39 | 8.20 | -0.30% | 300 |
| Dec 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.22 | -0.77% | - |
| Dec 23, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.29 | 1.74% | - |
| Dec 22, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.14 | 1.58% | - |
| Dec 19, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.02 | - | - |
| Dec 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.02 | -0.42% | - |
| Dec 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.05 | -1.20% | - |
| Dec 16, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.15 | -0.12% | - |
| Dec 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | -1.76% | - |
| Dec 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | 0.06% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.30 | 1.49% | - |
| Dec 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.18 | -0.59% | - |
| Dec 9, 2025 | 8.40 | 8.55 | 8.40 | 8.42 | 8.23 | -1.23% | 17,410 |
| Dec 8, 2025 | 8.42 | 8.53 | 8.42 | 8.53 | 8.33 | 3.21% | 825 |
| Dec 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.07 | -0.72% | - |
| Dec 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.13 | 0.18% | - |
| Dec 3, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.12 | 1.22% | - |
| Dec 2, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.02 | 0.37% | - |
| Dec 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.99 | -0.85% | - |
| Nov 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | -0.78% | - |
| Nov 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.12 | - | - |
| Nov 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.12 | -0.89% | - |
| Nov 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.19 | 2.95% | - |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.96 | -1.51% | - |
| Nov 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.08 | 0.92% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.01 | 3.54% | - |
| Nov 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | -1.92% | - |
| Nov 18, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.89 | -2.30% | - |
| Nov 17, 2025 | 8.04 | 8.26 | 8.04 | 8.26 | 8.07 | 1.72% | 25 |