Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (FRA:HC6A)
Germany
· Delayed Price · Currency is EUR 3.315
+0.020 (0.61%)
At close: Dec 4, 2025
FRA:HC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.51% | - |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.97% | - |
| Dec 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Dec 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.41% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Nov 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.79% | - |
| Nov 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | - |
| Nov 25, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.48% | - |
| Nov 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.79% | - |
| Nov 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.49% | - |
| Nov 20, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.75% | - |
| Nov 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.71% | - |
| Nov 18, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -7.24% | 500 |
| Nov 17, 2025 | 3.34 | 3.59 | 3.34 | 3.59 | 3.59 | 7.81% | 20 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| Nov 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.08% | - |
| Nov 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.24% | - |
| Nov 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.16% | - |
| Nov 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.92% | - |
| Nov 7, 2025 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 4.07% | 10 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.78% | - |
| Nov 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.10% | - |
| Nov 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.41% | - |
| Nov 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.81% | - |
| Oct 31, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.42% | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.85% | - |
| Oct 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Oct 28, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.51% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.17% | - |
| Oct 23, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Oct 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | - |
| Oct 21, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.52% | - |
| Oct 20, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.58% | - |
| Oct 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.90% | - |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.54% | - |
| Oct 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.85% | 500 |
| Oct 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.51% | - |
| Oct 10, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.50% | - |
| Oct 9, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.02% | - |
| Oct 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.17% | - |
| Oct 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.41% | - |
| Oct 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.07% | - |
| Oct 2, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.53% | - |
| Oct 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Sep 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Sep 29, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.88% | - |
| Sep 26, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.08% | - |
| Sep 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.94% | - |
| Sep 24, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.22% | - |
| Sep 23, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87% | - |
| Sep 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.50% | - |
| Sep 19, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Sep 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.20% | - |
| Sep 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.27% | - |
| Sep 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.36% | - |
| Sep 15, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.03% | - |
| Sep 12, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.03% | - |
| Sep 11, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.37% | - |
| Sep 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.20% | - |
| Sep 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.04% | - |
| Sep 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 5, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -7.39% | - |
| Sep 4, 2025 | 2.49 | 2.64 | 2.49 | 2.64 | 2.64 | 7.32% | 190 |
| Sep 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -4.28% | - |
| Sep 2, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.10% | - |
| Sep 1, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | - |
| Aug 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.86% | - |
| Aug 28, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 3.67% | - |
| Aug 27, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.33% | - |
| Aug 26, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 4.17% | - |
| Aug 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Aug 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.18% | - |
| Aug 21, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Aug 20, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.58% | - |
| Aug 19, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 18, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 15, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | - |
| Aug 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.21% | - |
| Aug 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Aug 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.23% | - |
| Aug 11, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.01% | - |
| Aug 8, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.00% | 5,000 |
| Aug 7, 2025 | 2.43 | 2.50 | 2.43 | 2.50 | 2.50 | 4.61% | 5,000 |
| Aug 6, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.42% | - |
| Aug 5, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.42% | - |
| Aug 4, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -2.47% | - |
| Aug 1, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -2.02% | - |
| Jul 31, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.43% | - |
| Jul 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.24% | - |
| Jul 29, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -4.55% | - |
| Jul 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -6.48% | - |
| Jul 25, 2025 | 2.52 | 2.70 | 2.52 | 2.70 | 2.70 | 6.72% | 200 |
| Jul 24, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.60% | - |
| Jul 23, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | - |
| Jul 22, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.56% | - |
| Jul 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.38% | - |