HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany · Delayed Price · Currency is EUR 9.50
+0.18 (1.93%)
At close: Mar 27, 2026
FRA:HLPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.93% | - |
| Mar 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.80% | - |
| Mar 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.23% | - |
| Mar 24, 2026 | 9.35 | 9.35 | 9.19 | 9.19 | 9.19 | -4.82% | 550 |
| Mar 23, 2026 | 9.79 | 9.79 | 9.42 | 9.66 | 9.66 | -4.50% | 1,257 |
| Mar 20, 2026 | 10.00 | 10.11 | 10.00 | 10.11 | 10.11 | 1.10% | 900 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.25% | - |
| Mar 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.49% | - |
| Mar 17, 2026 | 9.77 | 10.28 | 9.77 | 10.28 | 10.28 | 9.19% | 100 |
| Mar 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 4.55% | - |
| Mar 13, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.50% | - |
| Mar 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Mar 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% | - |
| Mar 10, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 3.22% | - |
| Mar 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.34% | - |
| Mar 6, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.99% | - |
| Mar 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | - |
| Mar 4, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.41% | - |
| Mar 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.45% | - |
| Mar 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 2,500 |
| Feb 27, 2026 | 8.99 | 9.00 | 8.90 | 8.90 | 8.90 | -1.17% | 3,190 |
| Feb 26, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.06% | - |
| Feb 25, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -3.12% | - |
| Feb 24, 2026 | 8.97 | 9.30 | 8.97 | 9.30 | 9.30 | 3.22% | 200 |
| Feb 23, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Feb 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% | - |
| Feb 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.23% | - |
| Feb 18, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.05% | - |
| Feb 17, 2026 | 8.97 | 9.09 | 8.97 | 9.01 | 9.01 | -3.38% | 1,100 |
| Feb 16, 2026 | 8.94 | 9.32 | 8.94 | 9.32 | 9.32 | 4.72% | 300 |
| Feb 13, 2026 | 9.22 | 9.22 | 8.90 | 8.90 | 8.90 | -2.73% | 99 |
| Feb 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.45% | - |
| Feb 11, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 0.92% | 260 |
| Feb 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.27% | - |
| Feb 6, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.05% | - |
| Feb 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.60% | - |
| Feb 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.46% | - |
| Feb 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.39% | - |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.59% | - |
| 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% | - |