Heliad AG (ETR:A7A)
Germany
· Delayed Price · Currency is EUR 13.80
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Heliad AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | - | 400 |
| Apr 27, 2026 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | -0.36% | 1,070 |
| Apr 24, 2026 | 13.75 | 14.00 | 13.75 | 13.85 | 13.85 | -0.72% | 2,571 |
| Apr 23, 2026 | 14.35 | 14.35 | 13.85 | 13.95 | 13.95 | -3.79% | 2,831 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.02% | - |
| Apr 21, 2026 | 14.60 | 14.75 | 14.60 | 14.65 | 14.65 | 0.34% | 1,541 |
| Apr 20, 2026 | 14.70 | 14.80 | 14.40 | 14.60 | 14.60 | -1.35% | 702 |
| Apr 17, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | 3,300 |
| Apr 16, 2026 | 14.60 | 14.75 | 14.55 | 14.60 | 14.60 | 1.39% | 2,163 |
| Apr 15, 2026 | 13.95 | 14.40 | 13.95 | 14.40 | 14.40 | 2.49% | 1,021 |
| Apr 14, 2026 | 14.05 | 14.20 | 14.05 | 14.05 | 14.05 | 1.08% | 1,699 |
| Apr 13, 2026 | 14.05 | 14.20 | 13.90 | 13.90 | 13.90 | -0.36% | 2,569 |
| Apr 10, 2026 | 13.90 | 14.05 | 13.75 | 13.95 | 13.95 | 0.72% | 2,746 |
| Apr 9, 2026 | 13.95 | 14.15 | 13.75 | 13.85 | 13.85 | 0.73% | 2,629 |
| Apr 8, 2026 | 13.50 | 13.80 | 13.50 | 13.75 | 13.75 | 3.00% | 2,177 |
| Apr 7, 2026 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 0.38% | 549 |
| Apr 2, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | -0.75% | 1,300 |
| Apr 1, 2026 | 12.70 | 13.40 | 12.70 | 13.40 | 13.40 | 0.75% | 1,511 |
| Mar 31, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 1,559 |
| Mar 30, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | 651 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 100 |
| Mar 26, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | 1,593 |
| Mar 25, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 757 |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 34 |
| Mar 23, 2026 | 14.20 | 14.20 | 13.40 | 13.80 | 13.80 | -2.82% | 7,450 |
| Mar 20, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 280 |
| Mar 19, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 933 |
| Mar 18, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.94% | 1,865 |
| Mar 17, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 720 |
| Mar 16, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 45 |
| Mar 13, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 1,363 |
| Mar 12, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | - | 849 |
| Mar 11, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 1,150 |
| Mar 10, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - | 715 |
| Mar 9, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | -1.46% | 2,826 |
| 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 |