Helios Faros d.d. (ZSE:HEFA)
Croatia · Delayed Price · Currency is EUR 1.200
0.00 (0.00%)
At close: Sep 24, 2026
Helios Faros d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,060 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 150 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 790 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 30,384 |
| Sep 17, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 6.42% | 17,479 |
| Sep 16, 2026 | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | 3.81% | 42,863 |
| Sep 15, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | - | 20,685 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -4.55% | 22,000 |
| Sep 11, 2026 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 5,615 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 2,228 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 2,327 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 11,801 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -4.58% | 4,218 |
| Sep 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 70 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 5,000 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | 4.76% | 4,440 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 6,328 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 152 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.23 | 1.32 | 1.32 | -0.75% | 4,339 |
| Aug 14, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 6.40% | 4,896 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 50 |
| Aug 7, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 7.76% | 1,000 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -9.38% | 1,857 |
| Jul 30, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 2,337 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 698 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 25 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 2,042 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 400 |
| Jul 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 32 |
| Jul 9, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 949 |
| Jul 8, 2026 | 1.21 | 1.23 | 1.17 | 1.23 | 1.23 | -0.81% | 3,188 |
| Jul 3, 2026 | 1.21 | 1.24 | 1.12 | 1.24 | 1.24 | 2.48% | 1,528 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 1,286 |
| Jun 29, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -5.30% | 1,141 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | 60 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 1,170 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 2,449 |
| Jun 18, 2026 | 1.34 | 1.35 | 1.22 | 1.23 | 1.23 | -8.21% | 2,897 |
| Jun 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 148 |
| 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 |