Helios Faros d.d. (ZSE:HEFA)
Croatia · Delayed Price · Currency is EUR 1.030
0.00 (0.00%)
At close: Dec 5, 2025
Helios Faros d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Dec 4, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 3.00% | 800 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 11,359 |
| Dec 1, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | - | 1,767 |
| Nov 28, 2025 | 1.05 | 1.06 | 1.00 | 1.06 | 1.06 | -1.85% | 11,065 |
| Nov 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,328 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 11,393 |
| Nov 25, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 11.11% | 18,318 |
| Nov 24, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 6.45% | 4,479 |
| Nov 21, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 3.33% | 5,800 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 479 |
| Nov 17, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -6.52% | 1,454 |
| Nov 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.55% | 43 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 2,656 |
| Nov 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,328 |
| Nov 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | 1,328 |
| Nov 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.37% | 400 |
| Nov 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 536 |
| Nov 5, 2025 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 0.56% | 7,428 |
| Oct 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 1,328 |
| Oct 29, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 6,928 |
| Oct 28, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 6.36% | 5,453 |
| Oct 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.70% | 1,328 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 400 |
| Oct 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,328 |
| Oct 21, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | 1.16% | 2,678 |
| Oct 17, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 503 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 3,898 |
| Oct 15, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -5.26% | 2,018 |
| Oct 14, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | 0.95 | 7.95% | 25,741 |
| Oct 13, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 6.02% | 2,400 |
| Oct 9, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 5,612 |
| Oct 8, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -3.95% | 6,153 |
| Oct 7, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 5.36% | 1,833 |
| Oct 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,328 |
| Oct 1, 2025 | 0.89 | 0.90 | 0.84 | 0.84 | 0.84 | - | 9,823 |
| Sep 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 1,328 |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 828 |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.67% | 1,328 |
| Sep 24, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 8.43% | 25,872 |
| Sep 23, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 2,156 |
| Sep 22, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -8.79% | 17,452 |
| Sep 19, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -1.09% | 1,828 |
| Sep 17, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 9.52% | 3,034 |
| Sep 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -12.50% | 1,328 |
| Sep 15, 2025 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 11.63% | 4,533 |
| Sep 12, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 8.86% | 4,216 |
| Sep 10, 2025 | 0.80 | 0.85 | 0.79 | 0.79 | 0.79 | -1.25% | 3,328 |
| Sep 8, 2025 | 0.79 | 0.80 | 0.75 | 0.80 | 0.80 | 2.56% | 2,287 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1,970 |