Heliostar Metals Ltd. (FRA:RGG1)
Germany · Delayed Price · Currency is EUR 1.420
+0.002 (0.14%)
At close: Aug 26, 2026
FRA:RGG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | - |
| Aug 25, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | -2.21% | 5,660 |
| Aug 24, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -2.68% | 6,000 |
| Aug 21, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 8.13% | 7,100 |
| Aug 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Aug 19, 2026 | 1.29 | 1.42 | 1.29 | 1.42 | 1.42 | 6.30% | 80 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.55% | - |
| Aug 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.08% | - |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.42% | - |
| Aug 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Aug 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | - |
| Aug 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26% | 9,924 |
| Aug 10, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 7.26% | 1,200 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.53% | - |
| Aug 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 12.54% | - |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.87% | - |
| Aug 4, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 7.05% | 600 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.47% | - |
| Jul 31, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 7.85% | 1,563 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.63% | - |
| Jul 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 1,376 |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.22% | - |
| Jul 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Jul 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.70% | - |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.57% | - |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | - |
| Jul 21, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.76% | 500 |
| Jul 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.36% | 2,761 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.60% | - |
| Jul 16, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -5.04% | 600 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | - |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.69% | - |
| Jul 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.81% | - |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.55% | - |
| Jul 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.98% | - |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.59% | - |
| Jul 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.27% | - |
| Jul 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.66% | - |
| Jul 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.36% | - |
| Jul 2, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 4.24% | 6,000 |
| Jul 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.50% | - |
| Jun 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| 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 |