HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany · Delayed Price · Currency is EUR 9.21
-0.12 (-1.29%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:HLPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | - | -1.27% | - |
| Apr 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.89% | - |
| Apr 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -3.64% | - |
| Apr 20, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.79% | - |
| Apr 17, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 2.24% | 1,110 |
| Apr 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.89% | - |
| Apr 15, 2026 | 9.75 | 9.77 | 9.70 | 9.77 | 9.77 | -0.05% | 2,200 |
| Apr 14, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.10% | - |
| Apr 13, 2026 | 9.60 | 9.98 | 9.60 | 9.98 | 9.98 | 2.62% | 100 |
| Apr 10, 2026 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | -0.77% | 500 |
| Apr 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.50% | 250 |
| Apr 8, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% | - |
| Apr 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.03% | - |
| Apr 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.66% | - |
| Apr 1, 2026 | 9.77 | 9.98 | 9.77 | 9.98 | 9.98 | 2.36% | 170 |
| Mar 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | - |
| Mar 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| 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 |