HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany · Delayed Price · Currency is EUR 10.52
+0.06 (0.57%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:HLPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.57% | - |
| Jun 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | - |
| Jun 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.96% | - |
| Jun 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.50% | - |
| Jun 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.66% | - |
| Jun 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% | - |
| Jun 18, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 5.45% | - |
| Jun 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.19% | - |
| Jun 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | - |
| Jun 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | - |
| Jun 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.00% | - |
| Jun 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | - |
| Jun 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.19% | - |
| Jun 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% | - |
| Jun 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.67% | - |
| Jun 5, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.30% | - |
| Jun 4, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.36% | - |
| Jun 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Jun 2, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.09% | - |
| Jun 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.14% | 47 |
| May 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.41% | 47 |
| May 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.60% | - |
| May 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.30% | - |
| May 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.19% | - |
| May 25, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.20% | - |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% | - |
| May 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.41% | - |
| May 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 19, 2026 | 9.87 | 10.10 | 9.87 | 10.10 | 10.10 | 3.59% | 300 |
| May 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| May 15, 2026 | 9.57 | 9.90 | 9.57 | 9.90 | 9.90 | - | 930 |
| May 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.33% | - |
| May 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.24% | - |
| May 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.04% | - |
| May 11, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -4.00% | - |
| May 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.46% | - |
| May 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.87% | - |
| May 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.90% | - |
| May 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.72% | - |
| May 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.47% | - |
| Apr 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.44% | - |
| Apr 29, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.95% | - |
| Apr 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.63% | - |
| Apr 27, 2026 | 9.38 | 9.71 | 9.38 | 9.71 | 9.71 | 5.49% | 200 |
| Apr 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.29% | - |
| Apr 23, 2026 | 9.33 | 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 |