HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany · Delayed Price · Currency is EUR 14.84
-0.52 (-3.39%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:HLPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -3.39% | - |
| Aug 25, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.97% | - |
| Aug 24, 2026 | 15.23 | 15.51 | 15.23 | 15.51 | 15.51 | 2.44% | 80 |
| Aug 21, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.07% | - |
| Aug 20, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 4.11% | 130 |
| Aug 19, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.02% | - |
| Aug 18, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.30% | 212 |
| Aug 17, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.35% | - |
| Aug 14, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.03% | - |
| Aug 13, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.23% | - |
| Aug 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 4.58% | - |
| Aug 11, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.62% | - |
| Aug 10, 2026 | 12.94 | 12.95 | 12.94 | 12.95 | 12.95 | 0.70% | 10 |
| Aug 7, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.39% | - |
| Aug 6, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.15% | - |
| Aug 5, 2026 | 12.44 | 12.93 | 12.44 | 12.93 | 12.93 | 3.69% | 540 |
| Aug 4, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -3.33% | - |
| Aug 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.34% | - |
| Jul 31, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.47% | - |
| Jul 30, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.10% | - |
| Jul 29, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -3.05% | - |
| Jul 28, 2026 | 12.38 | 12.80 | 12.38 | 12.80 | 12.80 | 3.90% | 6,000 |
| Jul 27, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.07% | - |
| Jul 24, 2026 | 12.41 | 12.67 | 12.41 | 12.58 | 12.58 | 1.94% | 2,679 |
| Jul 23, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.56% | - |
| Jul 22, 2026 | 12.07 | 12.41 | 12.07 | 12.41 | 12.41 | -0.96% | 7 |
| Jul 21, 2026 | 12.05 | 12.53 | 12.05 | 12.53 | 12.53 | 5.21% | 100 |
| Jul 20, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.98% | - |
| Jul 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.33% | - |
| Jul 16, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.65% | - |
| Jul 15, 2026 | 12.09 | 12.36 | 12.09 | 12.36 | 12.36 | 5.19% | 300 |
| Jul 14, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4.26% | - |
| Jul 13, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.62% | - |
| Jul 10, 2026 | 10.84 | 11.13 | 10.84 | 11.09 | 11.09 | 4.23% | 400 |
| Jul 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.39% | - |
| Jul 8, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.92% | - |
| Jul 7, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% | - |
| Jul 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% | - |
| Jul 3, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.50% | - |
| Jul 2, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.62% | - |
| Jul 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.40% | - |
| Jun 30, 2026 | 10.80 | 11.05 | 10.80 | 11.05 | 10.65 | 1.47% | 107 |
| Jun 29, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.50 | 3.52% | - |
| Jun 26, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.14 | 0.57% | - |
| Jun 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.08 | -0.19% | - |
| Jun 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.10 | -2.96% | - |
| Jun 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | 1.50% | - |
| Jun 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.25 | -1.66% | - |
| Jun 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.43 | -0.18% | - |
| Jun 18, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.45 | 5.45% | - |