HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany · Delayed Price · Currency is EUR 12.80
+0.48 (3.90%)
Last updated: Jul 28, 2026, 5:39 PM CET
FRA:HLPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 9.91 | 2.19% | - |
| Jun 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.70 | -0.20% | - |
| Jun 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.71 | -0.10% | - |
| Jun 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.72 | 1.00% | - |
| Jun 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.63 | 0.40% | - |
| Jun 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.59 | -1.19% | - |
| Jun 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.71 | 0.50% | - |
| Jun 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.66 | -1.67% | - |
| Jun 5, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 9.82 | -2.30% | - |
| Jun 4, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.05 | 2.36% | - |
| Jun 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 9.82 | - | - |
| Jun 2, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 9.82 | 1.09% | - |
| Jun 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.71 | -2.14% | - |
| May 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | 3.41% | 47 |
| May 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.60 | -0.60% | - |
| May 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.66 | 2.30% | - |
| May 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.44 | 1.19% | - |
| May 25, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.33 | -3.20% | - |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | -0.40% | - |
| May 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.68 | 1.41% | - |
| May 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.54 | -1.98% | - |
| May 19, 2026 | 9.87 | 10.10 | 9.87 | 10.10 | 9.73 | 3.59% | 300 |