HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany · Delayed Price · Currency is EUR 10.19
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:HLPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |