Helios Faros d.d. (ZSE:HEFA)
Croatia · Delayed Price · Currency is EUR 1.620
+0.010 (0.62%)
At close: Apr 8, 2026
Helios Faros d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.61 | 1.68 | 1.61 | 1.62 | 1.62 | 0.62% | 3,635 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | 65 |
| Apr 2, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 2,192 |
| Apr 1, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 3.23% | 5,982 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 4,055 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,328 |
| Mar 26, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 9,885 |
| Mar 25, 2026 | 1.67 | 1.68 | 1.59 | 1.59 | 1.59 | - | 9,226 |
| Mar 24, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 16,027 |
| Mar 23, 2026 | 1.61 | 1.70 | 1.54 | 1.61 | 1.61 | -6.94% | 18,913 |
| Mar 20, 2026 | 1.63 | 1.76 | 1.63 | 1.73 | 1.73 | 6.79% | 37,587 |
| Mar 19, 2026 | 1.53 | 1.62 | 1.51 | 1.62 | 1.62 | 8.00% | 93,657 |
| Mar 18, 2026 | 1.50 | 1.55 | 1.44 | 1.50 | 1.50 | 6.38% | 13,538 |
| Mar 17, 2026 | 1.31 | 1.46 | 1.26 | 1.41 | 1.41 | 7.63% | 7,618 |
| Mar 16, 2026 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -10.88% | 918 |
| Mar 13, 2026 | 1.39 | 1.49 | 1.38 | 1.47 | 1.47 | 3.52% | 1,349 |
| Mar 12, 2026 | 1.28 | 1.64 | 1.28 | 1.42 | 1.42 | 18.33% | 54,276 |
| Mar 11, 2026 | 1.00 | 1.21 | 0.99 | 1.20 | 1.20 | 16.50% | 11,046 |
| Mar 10, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 2,548 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 700 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 1.98% | 7,500 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 2,706 |
| Mar 3, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 3.96% | 15,228 |
| Mar 2, 2026 | 1.01 | 1.01 | 0.90 | 1.01 | 1.01 | -3.81% | 14,720 |
| Feb 27, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | -3.67% | 1,971 |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | 1,600 |
| Feb 25, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 3,661 |
| Feb 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 2,567 |
| Feb 23, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 8.08% | 1,051 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 1,328 |
| Feb 19, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -4.67% | 1,853 |
| Feb 17, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 5.94% | 260 |
| Feb 16, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -6.48% | 1,606 |
| Feb 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 169 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 11.46% | 2,253 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 1,034 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 3,785 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -5.71% | 1,328 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 6 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.14% | 108 |
| Jan 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 1,328 |
| Jan 22, 2026 | 0.97 | 1.05 | 0.95 | 1.00 | 1.00 | 2.04% | 22,484 |
| Jan 21, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 6,346 |
| Jan 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 5,000 |
| Jan 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 50 |
| Jan 16, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 6.00% | 4,902 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,247 |
| Jan 14, 2026 | 0.97 | 1.00 | 0.92 | 1.00 | 1.00 | 2.04% | 5,651 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 1,328 |
| Jan 12, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 5.26% | 4,407 |