Helios Faros d.d. (ZSE:HEFA)
Croatia · Delayed Price · Currency is EUR 1.340
+0.100 (8.06%)
At close: Jun 5, 2026
Helios Faros d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 8.06% | 15 |
| Jun 2, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 566 |
| Jun 1, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,321 |
| May 29, 2026 | 1.38 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 6,740 |
| May 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | 47 |
| May 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 306 |
| May 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.30% | 17 |
| May 25, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -7.04% | 3,200 |
| May 22, 2026 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 1.43% | 2,800 |
| May 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 176 |
| May 18, 2026 | 1.46 | 1.47 | 1.36 | 1.47 | 1.47 | - | 1,851 |
| May 15, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 4.26% | 299 |
| May 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.37% | 141 |
| May 12, 2026 | 1.37 | 1.49 | 1.35 | 1.49 | 1.49 | 4.20% | 1,633 |
| May 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 207 |
| May 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,896 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 602 |
| Apr 29, 2026 | 1.42 | 1.42 | 1.34 | 1.40 | 1.40 | -2.10% | 3,275 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -10.63% | 12,977 |
| Apr 24, 2026 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | -1.23% | 1,973 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | 1,596 |
| Apr 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 560 |
| Apr 14, 2026 | 1.57 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 1,802 |
| Apr 13, 2026 | 1.60 | 1.62 | 1.57 | 1.62 | 1.62 | - | 12,536 |
| 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 |