Skip to main content
HELLENiQ ENERGY Holdings S.A. (ATH:ELPE)
Greece flag Greece · Delayed Price · Currency is EUR
9.46
-0.09 (-0.94%)
Apr 28, 2026, 5:14 PM EET

HELLENiQ ENERGY Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.659.659.389.469.46-0.94%208,152
Apr 27, 20269.479.679.469.559.55-0.73%115,438
Apr 24, 20269.359.629.329.629.621.91%168,252
Apr 23, 20269.449.459.329.449.440.21%88,933
Apr 22, 20269.519.699.369.429.42-1.26%178,943
Apr 21, 20269.379.709.379.549.541.87%251,410
Apr 20, 20269.729.749.309.379.37-3.65%218,631
Apr 17, 20269.769.909.319.729.72-0.26%687,194
Apr 16, 20269.709.759.609.759.750.67%166,828
Apr 15, 20269.859.949.629.689.68-1.73%261,990
Apr 14, 20269.989.989.669.859.85-0.20%214,533
Apr 9, 20269.709.979.709.879.871.75%226,975
Apr 8, 202610.0010.009.659.709.70-2.02%806,967
Apr 7, 20269.6010.009.609.909.901.90%438,546
Apr 2, 20269.8810.009.589.729.72-1.67%363,967
Apr 1, 20269.909.999.759.889.880.10%448,584
Mar 31, 20269.6510.039.659.879.872.28%406,717
Mar 30, 20269.409.699.399.659.650.52%348,829
Mar 27, 20269.619.709.489.609.60-361,220
Mar 26, 20269.479.649.169.609.601.43%752,142
Mar 24, 20269.699.699.369.479.47-2.32%317,665
Mar 23, 20269.719.889.299.699.69-2.91%621,077
Mar 20, 202610.0110.259.949.989.98-1.29%400,184
Mar 19, 202610.1910.2210.0810.1110.11-0.79%815,857
Mar 18, 202610.3010.4010.1010.1910.19-0.97%797,856
Mar 17, 20269.8810.299.8110.2910.294.15%842,798
Mar 16, 20269.509.889.489.889.884.00%724,751
Mar 13, 20269.109.509.059.509.504.40%576,710
Mar 12, 20269.169.289.049.109.10-0.49%411,482
Mar 11, 20269.099.288.989.159.150.61%395,824
Mar 10, 20269.069.188.919.099.090.33%319,586
Mar 9, 20269.009.168.839.069.060.95%750,167
Mar 6, 20268.808.988.748.988.983.16%496,428
Mar 5, 20268.538.878.518.708.701.75%479,215
Mar 4, 20268.608.778.488.558.55-0.52%487,326
Mar 3, 20268.828.828.508.608.60-3.37%920,935
Mar 2, 20268.639.058.628.908.900.96%622,186
Feb 27, 20269.129.128.758.818.81-2.92%506,114
Feb 26, 20269.109.209.069.089.08-0.22%107,581
Feb 25, 20269.129.209.069.109.10-0.05%130,541
Feb 24, 20269.059.229.009.109.100.55%259,667
Feb 20, 20269.109.138.969.059.05-0.55%228,445
Feb 19, 20269.109.178.899.109.10-0.11%267,136
Feb 18, 20268.899.148.869.119.112.47%232,909
Feb 17, 20269.069.268.828.898.89-1.82%224,007
Feb 16, 20269.179.239.059.069.060.33%177,253
Feb 13, 20269.279.278.969.039.03-2.96%309,229
Feb 12, 20269.249.369.229.309.300.65%126,302
Feb 11, 20269.349.399.089.249.24-1.02%225,974
Feb 10, 20269.309.359.279.349.340.43%141,450
Feb 9, 20269.449.479.209.309.30-0.48%186,920
Feb 6, 20269.259.359.109.349.34-0.27%271,527
Feb 5, 20269.389.479.249.379.37-0.05%362,419
Feb 4, 20269.149.379.149.379.372.57%374,526
Feb 3, 20269.109.199.089.149.141.50%378,944
Feb 2, 20269.029.198.969.009.00-0.77%410,449
Jan 30, 20268.909.078.809.079.071.97%535,840
Jan 29, 20268.858.918.798.908.900.57%419,677
Jan 28, 20268.748.858.678.858.851.20%224,598
Jan 27, 20268.858.858.698.748.74-1.19%253,735
Jan 26, 20268.678.858.628.858.851.90%240,609
Jan 23, 20268.608.748.608.688.68-0.80%192,433
Jan 22, 20268.808.828.718.758.750.29%325,698
Jan 21, 20268.588.768.428.738.732.77%322,230
Jan 20, 20268.588.618.498.498.49-1.16%187,334
Jan 19, 20268.658.658.578.598.59-3.10%228,797
Jan 16, 20268.828.878.818.878.670.40%339,446
Jan 15, 20268.908.908.818.838.63-0.67%345,910
Jan 14, 20268.858.958.778.898.691.89%429,373
Jan 13, 20268.508.888.498.738.533.75%809,962
Jan 12, 20268.428.538.418.418.22-0.06%348,586
Jan 9, 20268.508.668.418.428.23-1.00%392,875
Jan 8, 20268.698.698.498.508.31-1.51%564,543
Jan 7, 20268.808.988.588.638.44-2.27%495,170
Jan 5, 20268.538.878.508.838.633.52%535,791
Jan 2, 20268.508.588.408.538.342.03%368,957
Dec 31, 20258.508.548.368.368.17-0.06%102,119
Dec 30, 20258.458.518.378.378.18-1.24%174,888
Dec 29, 20258.508.528.438.478.28-0.29%160,155
Dec 23, 20258.518.608.478.508.30-0.76%266,235
Dec 22, 20258.458.638.458.568.371.72%391,873
Dec 19, 20258.258.558.258.428.231.57%606,076
Dec 18, 20258.308.378.258.298.10-468,109
Dec 17, 20258.328.378.238.298.10-0.42%227,667
Dec 16, 20258.438.438.248.328.13-1.19%331,525
Dec 15, 20258.438.468.388.428.23-0.12%242,204
Dec 12, 20258.608.608.408.438.24-1.81%254,633
Dec 11, 20258.518.598.508.598.390.12%277,146
Dec 10, 20258.598.618.468.588.380.29%258,791
Dec 9, 20258.638.698.508.558.36-0.93%324,489
Dec 8, 20258.508.638.458.638.441.53%298,708
Dec 5, 20258.348.508.328.508.311.92%254,667
Dec 4, 20258.328.448.328.348.15-0.71%107,366
Dec 3, 20258.408.448.308.408.210.18%146,655
Dec 2, 20258.288.418.288.398.201.21%131,674
Dec 1, 20258.278.358.258.298.100.24%139,300
Nov 28, 20258.328.328.258.278.08-0.72%129,956
Nov 27, 20258.408.408.268.338.14-0.89%162,846
Nov 26, 20258.488.488.358.408.210.12%279,599
Nov 25, 20258.438.508.358.398.20-0.89%394,770