Heliad AG (ETR:A7A)
Germany
· Delayed Price · Currency is EUR 13.70
+0.50 (3.79%)
At close: Mar 6, 2026
Heliad AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 3.79% | 1,446 |
| Mar 5, 2026 | 13.30 | 13.80 | 13.20 | 13.20 | 13.20 | - | 2,893 |
| Mar 4, 2026 | 12.40 | 13.30 | 12.40 | 13.20 | 13.20 | 6.45% | 3,443 |
| Mar 3, 2026 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | -2.36% | 2,159 |
| Mar 2, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | -2.31% | 4,757 |
| Feb 27, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 2,490 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 405 |
| Feb 25, 2026 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -2.33% | 4,574 |
| Feb 24, 2026 | 13.40 | 13.40 | 12.60 | 12.90 | 12.90 | -4.44% | 8,158 |
| Feb 23, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -3.57% | 2,677 |
| Feb 20, 2026 | 13.50 | 14.10 | 13.50 | 14.00 | 14.00 | 2.94% | 790 |
| Feb 19, 2026 | 13.90 | 13.90 | 13.40 | 13.60 | 13.60 | -3.55% | 5,563 |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 59 |
| Feb 17, 2026 | 14.10 | 14.20 | 13.70 | 14.20 | 14.20 | -0.70% | 2,787 |
| Feb 16, 2026 | 14.80 | 15.00 | 14.20 | 14.30 | 14.30 | -2.72% | 6,388 |
| Feb 13, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | 5,225 |
| Feb 12, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 328 |
| Feb 11, 2026 | 15.30 | 15.70 | 15.30 | 15.40 | 15.40 | -0.65% | 3,025 |
| Feb 10, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | 5,553 |
| Feb 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 700 |
| Feb 6, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 1,671 |
| Feb 5, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.27% | 3,631 |
| Feb 4, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 3,109 |
| Feb 3, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 1,753 |
| Feb 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,183 |
| Jan 30, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 3,913 |
| Jan 29, 2026 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 2,775 |
| Jan 28, 2026 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 1,506 |
| Jan 27, 2026 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 0.63% | 64 |
| Jan 26, 2026 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 3,071 |
| Jan 23, 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 1.28% | 2,958 |
| Jan 22, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 854 |
| Jan 21, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 64 |
| Jan 20, 2026 | 15.40 | 15.50 | 15.10 | 15.50 | 15.50 | - | 2,932 |
| Jan 19, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 918 |
| Jan 16, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -1.27% | 337 |
| Jan 15, 2026 | 15.00 | 15.90 | 15.00 | 15.80 | 15.80 | 3.95% | 9,676 |
| Jan 14, 2026 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 709 |
| Jan 13, 2026 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.95% | 7,798 |
| Jan 12, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 98 |
| Jan 9, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | 200 |
| Jan 8, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | - | 695 |
| Jan 7, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 451 |
| Jan 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 413 |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 201 |
| Jan 2, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 2,018 |
| Dec 30, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 3.36% | 2,012 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 3,702 |
| Dec 23, 2025 | 15.00 | 15.10 | 14.70 | 14.70 | 14.70 | -2.65% | 4,127 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 1,853 |
| Dec 19, 2025 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 1.33% | 1,934 |
| Dec 18, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 3,466 |
| Dec 17, 2025 | 15.20 | 15.30 | 14.60 | 15.10 | 15.10 | -1.95% | 2,176 |
| Dec 16, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 805 |
| Dec 15, 2025 | 15.00 | 15.20 | 14.80 | 15.20 | 15.20 | 1.33% | 1,399 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 1,448 |
| Dec 11, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 3.47% | 4,743 |
| Dec 10, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 3,473 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -1.38% | 6,315 |
| Dec 8, 2025 | 14.50 | 14.90 | 14.40 | 14.50 | 14.50 | 0.69% | 8,025 |
| Dec 5, 2025 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 1,493 |
| Dec 4, 2025 | 14.30 | 14.30 | 14.00 | 14.30 | 14.30 | -0.69% | 1,458 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 1,410 |
| Dec 2, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 1,055 |
| Dec 1, 2025 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 5,323 |
| Nov 28, 2025 | 14.40 | 14.60 | 14.10 | 14.20 | 14.20 | -3.40% | 3,026 |
| Nov 27, 2025 | 14.70 | 14.70 | 14.50 | 14.70 | 14.64 | 1.38% | 867 |
| Nov 26, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.44 | 2.84% | 1,140 |
| Nov 25, 2025 | 14.20 | 14.40 | 14.00 | 14.10 | 14.04 | -1.40% | 16,799 |
| Nov 24, 2025 | 14.10 | 14.80 | 14.10 | 14.30 | 14.24 | - | 9,898 |
| Nov 21, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.24 | -1.38% | 1,930 |
| Nov 20, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.44 | 0.69% | 55 |
| Nov 19, 2025 | 14.20 | 14.60 | 14.20 | 14.40 | 14.34 | 0.70% | 16,911 |
| Nov 18, 2025 | 14.40 | 14.40 | 14.00 | 14.30 | 14.24 | -1.38% | 15,288 |
| Nov 17, 2025 | 14.80 | 14.90 | 14.20 | 14.50 | 14.44 | -3.33% | 7,066 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 14.94 | -4.46% | 5,594 |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | 0.64% | 254 |
| Nov 12, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.53 | - | 678 |
| Nov 11, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.53 | 0.65% | 54 |
| Nov 10, 2025 | 15.40 | 15.70 | 15.30 | 15.50 | 15.43 | 0.65% | 1,631 |
| Nov 7, 2025 | 15.60 | 15.60 | 15.30 | 15.40 | 15.33 | -1.28% | 3,271 |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.64% | 300 |
| Nov 5, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.63 | -0.63% | 1,878 |
| Nov 4, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.73 | -3.07% | 1,218 |
| Nov 3, 2025 | 16.30 | 16.60 | 16.30 | 16.30 | 16.23 | 1.24% | 1,507 |
| Oct 31, 2025 | 16.40 | 16.50 | 16.10 | 16.10 | 16.03 | -1.23% | 1,592 |
| Oct 30, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.23 | 1.24% | 636 |
| Oct 29, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.03 | -0.62% | 1,799 |
| Oct 28, 2025 | 16.10 | 16.40 | 16.00 | 16.20 | 16.13 | -0.61% | 410 |
| Oct 27, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.23 | - | 1,857 |
| Oct 24, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.23 | -0.61% | 2,667 |
| Oct 23, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.33 | 1.23% | 2,142 |
| Oct 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.13 | 0.62% | 377 |
| Oct 21, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.03 | - | 3,826 |
| Oct 20, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.03 | 1.26% | 2,611 |
| Oct 17, 2025 | 16.00 | 16.30 | 15.60 | 15.90 | 15.83 | -1.85% | 2,277 |
| Oct 16, 2025 | 15.70 | 16.50 | 15.70 | 16.20 | 16.13 | 5.19% | 3,163 |
| Oct 15, 2025 | 15.80 | 15.80 | 15.10 | 15.40 | 15.33 | -1.28% | 7,591 |
| Oct 14, 2025 | 16.00 | 16.00 | 15.00 | 15.60 | 15.53 | -2.50% | 7,696 |
| Oct 13, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 15.93 | -1.23% | 654 |