Heliostar Metals Ltd. (FRA:RGG1)
Germany · Delayed Price · Currency is EUR 1.255
-0.090 (-6.69%)
At close: Mar 27, 2026
FRA:RGG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.69% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.26% | - |
| Mar 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.31% | - |
| Mar 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Mar 23, 2026 | 1.04 | 1.22 | 1.04 | 1.22 | 1.22 | 4.72% | 14,361 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -5.28% | 800 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -11.83% | 1,300 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -7.00% | 3,500 |
| Mar 17, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 500 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.64% | - |
| Mar 13, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.43% | 10 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.93% | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Mar 10, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 5.70% | 7,000 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.56% | 14,706 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.02% | - |
| Mar 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | - |
| Mar 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Mar 3, 2026 | 1.81 | 1.81 | 1.63 | 1.70 | 1.70 | -5.82% | 25,255 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | 2.56% | 15,000 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -5.12% | 3,000 |
| Feb 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.51% | - |
| Feb 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.90% | - |
| Feb 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.71% | 3,000 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.03% | - |
| Feb 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 7.50% | - |
| Feb 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Feb 18, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 2.85% | 5,000 |
| Feb 17, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -7.06% | 850 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.92% | - |
| Feb 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -8.62% | - |
| Feb 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.97% | - |
| Feb 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.47% | - |
| Feb 10, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | -0.27% | 1,850 |
| Feb 9, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 12.31% | 3,150 |
| Feb 6, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -7.67% | 3,000 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -7.37% | 11,600 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 7.95% | 2,150 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Feb 2, 2026 | 1.61 | 1.81 | 1.61 | 1.74 | 1.74 | -8.18% | 27,474 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -2.82% | 6,410 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -5.34% | 75,000 |
| Jan 28, 2026 | 2.00 | 2.11 | 2.00 | 2.06 | 2.06 | 7.29% | 75,500 |
| Jan 27, 2026 | 1.96 | 2.02 | 1.92 | 1.92 | 1.92 | -5.88% | 15,209 |
| Jan 26, 2026 | 2.00 | 2.09 | 2.00 | 2.04 | 2.04 | 9.68% | 35,634 |
| Jan 23, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 3.05% | 9,000 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.99% | - |
| Jan 21, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 3.01% | 250 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.93% | - |
| Jan 19, 2026 | 1.85 | 1.97 | 1.85 | 1.88 | 1.88 | 12.91% | 25,500 |