Skip to main content
HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece flag Greece · Delayed Price · Currency is EUR
8.50
+0.16 (1.92%)
At close: Dec 5, 2025

HELLENiQ ENERGY Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.328.448.328.348.34-0.71%107,366
Dec 3, 20258.408.448.308.408.400.18%146,655
Dec 2, 20258.288.418.288.398.391.21%131,674
Dec 1, 20258.278.358.258.298.290.24%139,300
Nov 28, 20258.328.328.258.278.27-0.72%129,956
Nov 27, 20258.408.408.268.338.33-0.89%162,846
Nov 26, 20258.488.488.358.408.400.12%279,599
Nov 25, 20258.438.508.358.398.39-0.89%394,770
Nov 24, 20258.398.488.398.478.470.95%466,242
Nov 21, 20258.198.408.198.398.390.42%336,319
Nov 20, 20258.308.428.298.358.350.91%417,392
Nov 19, 20258.098.298.098.288.282.29%609,954
Nov 18, 20258.208.268.008.098.09-1.34%602,974
Nov 17, 20258.208.268.158.208.200.99%463,687
Nov 14, 20258.208.218.088.128.12-0.98%355,788
Nov 13, 20258.158.208.048.208.202.24%491,934
Nov 12, 20257.908.127.908.028.021.01%517,505
Nov 11, 20257.887.947.867.947.940.76%444,372
Nov 10, 20257.918.007.867.887.88-0.25%292,485
Nov 7, 20257.887.957.817.907.900.89%384,194
Nov 6, 20257.817.877.727.837.831.62%564,100
Nov 5, 20257.757.837.687.717.71-0.13%452,776
Nov 4, 20257.807.877.667.727.72-2.28%572,751
Nov 3, 20257.757.917.727.907.903.34%889,224
Oct 31, 20257.707.797.637.647.64-5.68%14,039,800
Oct 30, 20258.138.217.908.108.10-0.37%209,202
Oct 29, 20258.158.298.138.138.13-0.12%314,021
Oct 27, 20258.118.288.118.148.14-0.73%148,748
Oct 24, 20258.208.308.208.208.20-194,154
Oct 23, 20258.068.288.058.208.20-203,722
Oct 22, 20258.208.208.068.208.201.23%105,879
Oct 21, 20258.068.168.018.108.100.50%202,028
Oct 20, 20257.938.087.938.068.061.77%97,122
Oct 17, 20257.877.957.737.927.920.19%209,210
Oct 16, 20258.038.127.887.917.91-1.62%208,873
Oct 15, 20258.158.248.008.048.04-1.77%263,805
Oct 14, 20258.308.348.168.188.18-1.21%135,122
Oct 13, 20258.518.518.288.288.28-2.70%128,319
Oct 10, 20258.338.568.318.518.512.16%151,650
Oct 9, 20258.298.368.288.338.330.48%89,950
Oct 8, 20258.428.428.298.298.290.18%98,710
Oct 7, 20258.278.448.268.288.280.12%75,532
Oct 6, 20258.458.458.278.278.27-2.19%125,868
Oct 3, 20258.348.478.328.458.451.32%97,613
Oct 2, 20258.408.438.348.348.34-1.07%91,959
Oct 1, 20258.548.548.408.438.43-71,377
Sep 30, 20258.418.548.418.438.43-1.06%115,451
Sep 29, 20258.418.598.398.528.520.47%140,894
Sep 26, 20258.458.558.458.488.48-0.59%126,723
Sep 25, 20258.418.608.418.538.530.41%234,824
Sep 24, 20258.448.508.398.508.501.07%113,394
Sep 23, 20258.408.488.368.418.410.06%126,108
Sep 22, 20258.508.508.358.408.40-1.12%171,107
Sep 19, 20258.318.508.318.508.502.23%504,994
Sep 18, 20258.328.398.268.318.31-0.72%140,567
Sep 17, 20258.378.438.288.378.37-0.24%136,577
Sep 16, 20258.488.488.308.398.390.06%238,952
Sep 15, 20258.538.538.358.398.39-1.00%168,341
Sep 12, 20258.678.688.448.478.47-1.51%428,050
Sep 11, 20258.498.658.458.608.603.99%518,250
Sep 10, 20258.148.278.148.278.271.60%227,298
Sep 9, 20258.098.308.098.148.140.68%556,149
Sep 8, 20258.378.378.098.098.09-2.36%690,782
Sep 5, 20258.158.348.138.288.281.60%232,989
Sep 4, 20258.248.388.098.158.15-1.09%440,743
Sep 3, 20258.228.438.208.248.240.24%481,305
Sep 2, 20258.408.438.198.228.22-2.61%588,098
Sep 1, 20258.598.618.418.448.44-1.75%368,552
Aug 29, 20258.608.648.448.598.59-0.06%163,695
Aug 28, 20258.568.688.438.608.600.17%315,713
Aug 27, 20258.638.698.588.588.58-0.81%135,578
Aug 26, 20258.638.778.558.658.65-0.23%234,256
Aug 25, 20258.668.728.608.678.67-0.57%136,669
Aug 22, 20258.648.748.608.728.721.40%370,865
Aug 21, 20258.588.708.508.608.60-0.86%191,601
Aug 20, 20258.558.718.468.688.681.52%609,482
Aug 19, 20258.368.558.348.558.552.21%353,612
Aug 18, 20258.418.458.288.368.36-1.88%292,464
Aug 14, 20258.578.578.458.528.52-0.53%259,781
Aug 13, 20258.318.598.308.578.572.57%499,685
Aug 12, 20258.448.508.308.358.35-1.01%202,053
Aug 11, 20258.128.478.128.448.444.14%696,302
Aug 8, 20257.818.127.818.108.103.05%588,539
Aug 7, 20257.827.877.807.867.860.58%219,352
Aug 6, 20257.737.827.697.827.821.10%192,836
Aug 5, 20257.707.767.677.737.730.19%149,241
Aug 4, 20257.727.747.667.727.72-0.06%117,185
Aug 1, 20257.707.737.627.727.720.19%198,406
Jul 31, 20257.717.797.717.717.71-0.58%181,306
Jul 30, 20257.707.757.647.757.750.71%137,202
Jul 29, 20257.707.787.657.707.700.20%95,990
Jul 28, 20257.847.847.687.687.68-1.29%180,626
Jul 25, 20257.827.847.777.787.78-0.51%198,842
Jul 24, 20257.837.857.707.827.820.26%185,844
Jul 23, 20257.787.807.697.807.80-0.13%141,165
Jul 22, 20257.767.817.707.817.810.51%196,091
Jul 21, 20257.807.807.607.777.77-0.26%169,870
Jul 18, 20257.657.797.627.797.791.83%402,202
Jul 17, 20257.677.757.627.657.65-0.26%189,319
Jul 16, 20257.777.777.647.677.67-0.32%106,615