Helios Towers plc (FRA:8HT)
Germany
· Delayed Price · Currency is EUR 1.804
+0.006 (0.33%)
Last updated: Dec 5, 2025, 8:02 AM CET
Helios Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.78% | - |
| Dec 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.68% | - |
| Dec 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.67% | - |
| Dec 1, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| Nov 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.01% | - |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.45% | - |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.37% | - |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.58% | - |
| Nov 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.83% | - |
| Nov 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.24% | - |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.96% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Nov 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.39% | - |
| Nov 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.92% | - |
| Nov 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.47% | - |
| Nov 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.23% | - |
| Nov 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.22% | - |
| Nov 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.97% | - |
| Nov 10, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -5.10% | 600 |
| Nov 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 11.10% | - |
| Nov 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.25% | - |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.95% | - |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.47% | - |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.44% | - |
| Oct 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.24% | - |
| Oct 28, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.85% | 5,000 |
| Oct 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.24% | - |
| Oct 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Oct 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.73% | - |
| Oct 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.11% | - |
| Oct 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.37% | - |
| Oct 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.25% | - |
| Oct 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Oct 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Oct 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.44% | - |
| Oct 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.19% | - |
| Oct 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.12% | - |
| Oct 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.32% | - |
| Oct 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.36% | - |
| Oct 6, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.36% | - |
| Oct 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.36% | - |
| Oct 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.82% | - |
| Sep 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.12% | - |
| Sep 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.74% | - |
| Sep 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.46% | - |
| Sep 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.86% | - |
| Sep 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62% | - |
| Sep 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.17% | - |
| Sep 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.13% | - |
| Sep 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Sep 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.99% | - |
| Sep 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.71% | - |
| Sep 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.86% | - |
| Sep 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.37% | - |
| Sep 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.97% | - |
| Sep 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56% | - |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.26% | - |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.53% | - |
| Sep 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.40% | - |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48% | - |
| Sep 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.49% | - |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.95% | - |
| Sep 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | - |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.20% | - |
| Aug 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | - |
| Aug 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.78% | - |
| Aug 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.70% | - |
| Aug 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.28% | - |
| Aug 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Aug 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.14% | - |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.14% | - |
| Aug 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | - |
| Aug 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.58% | - |
| Aug 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Aug 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.62% | - |
| Aug 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34% | - |
| Aug 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 6, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.81% | 3,000 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.22% | - |
| Aug 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.11% | - |
| Aug 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.15% | - |
| Jul 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.15% | - |
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | - |
| Jul 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.62% | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34% | - |
| Jul 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.88% | - |
| Jul 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | - |
| Jul 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | - |
| Jul 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.87% | - |
| Jul 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.18% | - |