Helios RE Socimi, S.A. (LON:0QRL)
London · Delayed Price · Currency is GBP · Price in EUR 8.29
0.00 (0.00%)
At close: Jan 30, 2025
Helios RE Socimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 8.28 | 8.29 | 8.28 | 8.29 | 4.09 | - | 22 |
| Jan 29, 2025 | 8.29 | 8.29 | 8.28 | 8.29 | 4.09 | - | 24 |
| Jan 28, 2025 | 8.28 | 8.29 | 8.28 | 8.29 | 4.09 | 0.12% | 7 |
| Jan 27, 2025 | 8.27 | 8.28 | 8.28 | 8.28 | 4.09 | 0.12% | 3 |
| Jan 24, 2025 | 8.27 | 8.28 | 8.27 | 8.27 | 4.08 | -0.12% | 32 |
| Jan 23, 2025 | 8.27 | 8.28 | 8.28 | 8.28 | 4.09 | - | 16 |
| Jan 22, 2025 | 8.27 | 8.28 | 8.28 | 8.28 | 4.09 | 0.12% | 6 |
| Jan 21, 2025 | 8.24 | 8.28 | 8.27 | 8.27 | 4.08 | 0.36% | 46 |
| Jan 20, 2025 | 8.17 | 8.24 | 8.18 | 8.24 | 4.07 | - | 14 |
| Jan 17, 2025 | 8.17 | 8.24 | 8.24 | 8.24 | 4.07 | 0.30% | 11 |
| Jan 16, 2025 | 4.05 | 4.05 | 4.05 | 8.22 | 4.05 | -0.18% | - |
| Jan 15, 2025 | 8.22 | 8.24 | 8.22 | 8.23 | 4.06 | -0.12% | 7 |
| Jan 14, 2025 | 8.23 | 8.24 | 8.23 | 8.24 | 4.07 | -0.12% | 261 |
| Jan 13, 2025 | 8.22 | 8.25 | 8.22 | 8.25 | 4.07 | 0.24% | 348 |
| Jan 10, 2025 | 8.22 | 8.23 | 8.23 | 8.23 | 4.06 | - | 7 |
| Jan 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 4.06 | - | 10 |
| Jan 8, 2025 | 8.22 | 8.23 | 8.21 | 8.23 | 4.06 | - | 6,374 |
| Jan 7, 2025 | 8.22 | 8.24 | 8.22 | 8.23 | 4.06 | -0.05% | 854 |
| Jan 6, 2025 | 8.24 | 8.24 | 8.23 | 8.23 | 4.06 | 0.18% | 484 |
| Jan 3, 2025 | 8.22 | 8.27 | 8.22 | 8.22 | 4.06 | -0.24% | 1,615 |
| Jan 2, 2025 | 8.21 | 8.25 | 8.21 | 8.24 | 4.06 | -0.25% | 2,248 |
| Dec 31, 2024 | 8.23 | 8.26 | 8.25 | 8.26 | 4.08 | 0.35% | 61 |
| Dec 30, 2024 | 8.17 | 8.24 | 8.23 | 8.23 | 4.06 | 1.01% | 7,948 |
| Dec 27, 2024 | 8.24 | 8.24 | 8.15 | 8.15 | 4.02 | -1.10% | 176,893 |
| Dec 24, 2024 | 8.23 | 8.24 | 8.24 | 8.24 | 4.07 | 0.97% | 5 |
| Dec 23, 2024 | 8.05 | 8.16 | 8.06 | 8.16 | 4.03 | 3.17% | 5,345 |
| Dec 20, 2024 | 7.66 | 8.24 | 7.91 | 7.91 | 3.90 | 1.95% | 221,462 |
| Dec 19, 2024 | 7.82 | 7.96 | 7.76 | 7.76 | 3.83 | -3.15% | 11,642 |
| Dec 18, 2024 | 8.29 | 8.23 | 8.01 | 8.01 | 3.95 | -3.48% | 3,019 |
| Dec 17, 2024 | 8.25 | 8.30 | 8.30 | 8.30 | 4.10 | 0.36% | 4 |
| Dec 16, 2024 | 8.26 | 8.28 | 8.27 | 8.27 | 4.08 | 0.24% | 14 |
| Dec 13, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 4.07 | -0.12% | 1 |
| Dec 12, 2024 | 8.25 | 8.27 | 8.26 | 8.26 | 4.08 | - | 2 |
| Dec 11, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 4.08 | 0.11% | - |
| Dec 10, 2024 | 8.26 | 8.27 | 8.25 | 8.25 | 4.07 | 0.01% | 1,850 |
| Dec 9, 2024 | 8.25 | 8.26 | 8.25 | 8.25 | 4.07 | -0.11% | 346 |
| Dec 6, 2024 | 8.26 | 8.26 | 8.25 | 8.26 | 4.07 | 0.11% | 1,905 |
| Dec 5, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 4.07 | -0.06% | 2 |
| Dec 4, 2024 | 4.07 | 4.07 | 4.07 | 8.26 | 4.07 | -0.06% | - |
| Dec 3, 2024 | 8.25 | 8.26 | 8.25 | 8.26 | 4.08 | - | 14 |
| Dec 2, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 4.08 | 0.13% | 21 |
| Nov 29, 2024 | 8.22 | 8.26 | 8.24 | 8.25 | 4.07 | 0.84% | 2,006 |
| Nov 28, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 4.04 | - | 2 |
| Nov 27, 2024 | 8.13 | 8.18 | 8.13 | 8.18 | 4.04 | 0.62% | 257 |
| Nov 26, 2024 | 8.17 | 8.18 | 8.13 | 8.13 | 4.01 | -0.61% | 3 |
| Nov 25, 2024 | 8.16 | 8.18 | 8.13 | 8.18 | 4.04 | 0.12% | 111,177 |
| Nov 22, 2024 | 8.18 | 8.17 | 8.17 | 8.17 | 4.03 | 0.25% | 1 |
| Nov 21, 2024 | 8.08 | 8.15 | 8.12 | 8.15 | 4.02 | 0.25% | 19 |
| Nov 20, 2024 | 8.11 | 8.14 | 8.12 | 8.13 | 4.01 | -0.12% | 105 |
| Nov 19, 2024 | 8.05 | 8.15 | 8.12 | 8.14 | 4.02 | 1.12% | 1 |