Heliostar Metals Ltd. (FRA:RGG1)
Germany · Delayed Price · Currency is EUR 1.558
+0.146 (10.34%)
Last updated: Oct 12, 2026, 8:06 AM CET
FRA:RGG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 10.34% | 5,200 |
| Oct 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.87% | - |
| Oct 8, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | -6.25% | 5,200 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.44% | - |
| Oct 6, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 6.83% | 15,160 |
| Oct 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.43% | - |
| Oct 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Oct 1, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -2.28% | 5,437 |
| Sep 30, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 5.81% | 450 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.58% | 200 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Sep 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.99% | - |
| Sep 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.61% | - |
| Sep 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | - |
| Sep 22, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 5.78% | 10,000 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Sep 18, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 5.80% | 2,456 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.03% | - |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Sep 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.93% | - |
| Sep 14, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -3.57% | 150 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.24% | - |
| Sep 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.18% | - |
| Sep 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.87% | - |
| Sep 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Sep 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.65% | - |
| Sep 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.74% | - |
| Sep 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 3,300 |
| Sep 2, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -0.29% | 3,300 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Aug 31, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.93% | 300 |
| Aug 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.59% | - |
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| 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 |