Heliad AG (FRA:A7A)
Germany
· Delayed Price · Currency is EUR 14.40
+0.20 (1.41%)
At close: Dec 5, 2025
Heliad AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 1.41% | 596 |
| Dec 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Dec 3, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 3.57% | 625 |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Dec 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Nov 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | 2.16% | - |
| Nov 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.84 | -0.71% | - |
| Nov 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | -0.71% | 470 |
| Nov 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.04 | -0.70% | - |
| Nov 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | - | - |
| Nov 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | - | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | - | - |
| Nov 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | -3.40% | - |
| Nov 17, 2025 | 14.70 | 14.70 | 14.30 | 14.70 | 14.64 | -4.55% | 1,430 |
| Nov 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 0.65% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | -0.65% | - |
| Nov 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 1.32% | - |
| Nov 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | - | - |
| Nov 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | -1.30% | - |
| Nov 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | - | - |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | -0.65% | - |
| Nov 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | -2.52% | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | 0.63% | 500 |
| Nov 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | -1.86% | - |
| Oct 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | 0.63% | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | 0.63% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -0.62% | - |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | - | - |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | -0.62% | - |
| Oct 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | -0.62% | - |
| Oct 23, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.13 | 2.53% | 200 |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | -1.86% | - |
| Oct 21, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.03 | 0.63% | 247 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | - | - |
| Oct 17, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 15.93 | 2.56% | 376 |
| Oct 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -1.27% | - |
| Oct 15, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.73 | - | 300 |
| Oct 14, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.73 | -1.86% | 150 |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | 0.63% | - |
| Oct 10, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 15.93 | -1.84% | 625 |
| Oct 9, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.23 | -1.21% | 327 |
| Oct 8, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.43 | 3.13% | 300 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | 5.26% | 152 |
| Oct 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | -3.80% | - |
| Oct 3, 2025 | 14.60 | 15.80 | 14.60 | 15.80 | 15.73 | 3.27% | 560 |
| Oct 2, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.24 | - | 1,700 |
| Oct 1, 2025 | 14.40 | 15.30 | 14.40 | 15.30 | 15.24 | 4.79% | 870 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -0.68% | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | - | - |
| Sep 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 0.68% | - |
| Sep 25, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.54 | -1.35% | 241 |
| Sep 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | -0.67% | - |
| Sep 23, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.84 | 2.05% | 300 |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -1.35% | - |
| Sep 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | - | 27 |
| Sep 18, 2025 | 14.90 | 15.20 | 14.80 | 14.80 | 14.74 | -2.63% | 1,700 |
| Sep 17, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | 15.14 | 6.29% | 118 |
| Sep 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | - | - |
| Sep 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | - | 592 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | -2.05% | - |
| Sep 11, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.54 | 1.39% | 170 |
| Sep 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | 0.70% | - |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | -2.05% | - |
| Sep 8, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.54 | 2.82% | 100 |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | -2.07% | - |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -1.36% | - |
| Sep 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | - | - |
| Sep 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 2.08% | - |
| Sep 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | -1.37% | - |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -1.35% | - |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | 0.68% | - |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | - | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | -1.34% | - |
| Aug 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | - | - |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | - | - |
| Aug 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | -0.67% | - |
| Aug 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 1.35% | - |
| Aug 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | -1.33% | - |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -1.32% | - |
| Aug 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 2.01% | - |
| Aug 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | 1.36% | - |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | -2.00% | - |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - | 20 |
| Aug 11, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 14.94 | 2.74% | 50 |
| Aug 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | - | - |
| Aug 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | - | - |
| Aug 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 2.10% | - |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | - | - |
| Aug 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | -1.38% | - |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -2.03% | - |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | 0.68% | 145 |
| Jul 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | - | - |
| Jul 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 1.38% | - |
| Jul 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -0.68% | - |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -1.35% | - |
| Jul 24, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.74 | 2.78% | 100 |
| Jul 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | -0.69% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.44 | -7.05% | 865 |
| Jul 21, 2025 | 15.00 | 15.60 | 15.00 | 15.60 | 15.53 | 4.00% | - |