Heliostar Metals Ltd. (FRA:RGG1)
Germany · Delayed Price · Currency is EUR 1.080
+0.081 (8.11%)
At close: Jun 26, 2026
FRA:RGG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.11% | - |
| Jun 25, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -0.10% | 3,400 |
| Jun 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -8.09% | 38,785 |
| Jun 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.33% | - |
| Jun 22, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.39% | 3,120 |
| Jun 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.72% | - |
| Jun 18, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -1.40% | 38,223 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.02% | - |
| Jun 16, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.17% | 3,000 |
| Jun 15, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 11.36% | 50 |
| Jun 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.92% | - |
| Jun 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.93% | - |
| Jun 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.34% | - |
| Jun 9, 2026 | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | -5.92% | 59,414 |
| Jun 8, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 3.34% | 1,900 |
| Jun 5, 2026 | 1.18 | 1.20 | 1.08 | 1.08 | 1.08 | -12.36% | 7,621 |
| Jun 4, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.82% | 319 |
| Jun 3, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -4.43% | 7,597 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.17% | - |
| Jun 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.54% | - |
| May 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.94% | - |
| May 28, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -2.52% | 13,497 |
| May 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -2.01% | 5,628 |
| May 26, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 1.89% | 7,295 |
| May 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.31% | - |
| May 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.08% | - |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.80% | - |
| May 20, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 4.56% | 300 |
| May 19, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.76% | 2,519 |
| May 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.18% | - |
| May 15, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -3.95% | 9,093 |
| May 14, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 8,656 |
| May 13, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 1.87% | 17,000 |
| May 12, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -1.28% | 344 |
| May 11, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 3.38% | 15,000 |
| May 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.07% | - |
| May 7, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 13.28% | 1,000 |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.84% | - |
| May 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.96% | - |
| May 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.18% | - |
| Apr 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.59% | - |
| Apr 29, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -9.49% | 1,890 |
| Apr 28, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 1.05% | 3,000 |
| Apr 27, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.53% | 1,700 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Apr 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.22% | - |
| Apr 22, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -3.89% | 2,000 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.02% | - |
| Apr 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.19% | - |
| Apr 17, 2026 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 7.53% | 18,700 |