Hellenic Exchanges - Athens Stock Exchange S.A. (FRA:HEE)
Germany
· Delayed Price · Currency is EUR 6.26
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:59 AM CET
FRA:HEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -0.48% | - |
| Dec 2, 2025 | 6.26 | 6.29 | 6.26 | 6.29 | 6.29 | 0.48% | - |
| Dec 1, 2025 | 6.23 | 6.26 | 6.15 | 6.26 | 6.26 | 6.64% | 3,160 |
| Nov 28, 2025 | 6.09 | 6.09 | 5.87 | 5.87 | 5.87 | -2.49% | 680 |
| Nov 27, 2025 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | -1.31% | - |
| Nov 26, 2025 | 6.01 | 6.12 | 6.01 | 6.10 | 6.10 | 2.18% | 2,000 |
| Nov 25, 2025 | 6.13 | 6.13 | 5.95 | 5.97 | 5.97 | -0.33% | - |
| Nov 24, 2025 | 5.90 | 5.99 | 5.87 | 5.99 | 5.99 | 2.74% | - |
| Nov 21, 2025 | 5.93 | 5.93 | 5.79 | 5.83 | 5.83 | - | - |
| Nov 20, 2025 | 5.91 | 6.00 | 5.83 | 5.83 | 5.83 | -0.17% | 100 |
| Nov 19, 2025 | 5.85 | 5.85 | 5.81 | 5.84 | 5.84 | 0.69% | - |
| Nov 18, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Nov 17, 2025 | 6.00 | 6.00 | 5.79 | 5.86 | 5.86 | -2.33% | 350 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.91% | 100 |
| Nov 13, 2025 | 6.23 | 6.24 | 6.18 | 6.18 | 6.18 | -1.12% | - |
| Nov 12, 2025 | 6.24 | 6.25 | 6.18 | 6.25 | 6.25 | 0.97% | 750 |
| Nov 11, 2025 | 6.25 | 6.25 | 6.18 | 6.19 | 6.19 | -0.96% | 100 |
| Nov 10, 2025 | 6.28 | 6.28 | 6.18 | 6.25 | 6.25 | 1.13% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -0.32% | 100 |
| Nov 6, 2025 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | 0.81% | - |
| Nov 5, 2025 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 4, 2025 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | -1.28% | 250 |
| Nov 3, 2025 | 6.17 | 6.23 | 6.17 | 6.23 | 6.23 | 0.81% | - |
| Oct 31, 2025 | 6.16 | 6.18 | 6.15 | 6.18 | 6.18 | 0.65% | - |
| Oct 30, 2025 | 6.22 | 6.22 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| Oct 29, 2025 | 6.21 | 6.24 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Oct 28, 2025 | 6.21 | 6.60 | 6.06 | 6.20 | 6.20 | -0.64% | 200 |
| Oct 27, 2025 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | -0.95% | - |
| Oct 24, 2025 | 6.19 | 6.30 | 6.19 | 6.30 | 6.30 | 2.11% | - |
| Oct 23, 2025 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | -0.32% | - |
| Oct 22, 2025 | 6.17 | 6.21 | 6.17 | 6.19 | 6.19 | -1.75% | - |
| Oct 21, 2025 | 6.23 | 6.30 | 6.19 | 6.30 | 6.30 | 0.32% | 100 |
| Oct 20, 2025 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | -0.63% | - |
| Oct 17, 2025 | 6.34 | 6.34 | 6.23 | 6.32 | 6.32 | -0.78% | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.37 | 6.37 | 6.37 | -1.85% | - |
| Oct 15, 2025 | 6.53 | 6.53 | 6.49 | 6.49 | 6.49 | -0.92% | - |
| Oct 14, 2025 | 6.56 | 6.56 | 6.47 | 6.55 | 6.55 | -0.61% | - |
| Oct 13, 2025 | 6.59 | 6.62 | 6.59 | 6.59 | 6.59 | -0.45% | - |
| Oct 10, 2025 | 6.53 | 6.63 | 6.53 | 6.62 | 6.62 | 1.22% | - |
| Oct 9, 2025 | 6.55 | 6.57 | 6.54 | 6.54 | 6.54 | -0.46% | - |
| Oct 8, 2025 | 6.30 | 6.57 | 6.29 | 6.57 | 6.57 | 3.14% | - |
| Oct 7, 2025 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 0.79% | - |
| Oct 6, 2025 | 6.42 | 6.42 | 6.32 | 6.32 | 6.32 | -1.86% | - |
| Oct 3, 2025 | 6.50 | 6.53 | 6.44 | 6.44 | 6.44 | -0.92% | 100 |
| Oct 2, 2025 | 6.51 | 6.52 | 6.49 | 6.50 | 6.50 | -0.31% | - |
| Oct 1, 2025 | 6.43 | 6.53 | 6.42 | 6.52 | 6.52 | -0.31% | - |
| Sep 30, 2025 | 6.52 | 6.56 | 6.50 | 6.54 | 6.54 | -0.15% | 200 |
| Sep 29, 2025 | 6.34 | 6.55 | 6.32 | 6.55 | 6.55 | 3.15% | - |
| Sep 26, 2025 | 6.38 | 6.45 | 6.35 | 6.35 | 6.35 | -1.24% | 100 |
| Sep 25, 2025 | 6.49 | 6.52 | 6.43 | 6.43 | 6.43 | -1.38% | - |
| Sep 24, 2025 | 6.64 | 6.65 | 6.52 | 6.52 | 6.52 | 0.31% | 500 |
| Sep 23, 2025 | 6.69 | 6.73 | 6.50 | 6.50 | 6.50 | -3.56% | 5,116 |
| Sep 22, 2025 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | -0.15% | - |
| Sep 19, 2025 | 6.76 | 6.81 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 18, 2025 | 6.82 | 6.84 | 6.75 | 6.75 | 6.75 | -1.32% | - |
| Sep 17, 2025 | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | - | - |
| Sep 16, 2025 | 6.86 | 6.87 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Sep 15, 2025 | 6.84 | 6.90 | 6.84 | 6.86 | 6.86 | -0.15% | - |
| Sep 12, 2025 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | 0.15% | - |
| Sep 11, 2025 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | - | - |
| Sep 10, 2025 | 6.86 | 6.86 | 6.85 | 6.86 | 6.86 | 0.15% | - |
| Sep 9, 2025 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 8, 2025 | 6.91 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Sep 5, 2025 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -1.00% | - |
| Sep 4, 2025 | 6.85 | 6.97 | 6.84 | 6.97 | 6.97 | 2.20% | - |
| Sep 3, 2025 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | 0.44% | - |
| Sep 2, 2025 | 6.87 | 6.88 | 6.79 | 6.79 | 6.79 | -0.73% | - |
| Sep 1, 2025 | 6.91 | 6.91 | 6.83 | 6.84 | 6.84 | -2.01% | - |
| Aug 29, 2025 | 7.00 | 7.01 | 6.98 | 6.98 | 6.98 | - | - |
| Aug 28, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | - | - |
| Aug 27, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | - | - |
| Aug 26, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | - | - |
| Aug 25, 2025 | 6.99 | 6.99 | 6.91 | 6.98 | 6.98 | 0.72% | - |
| Aug 22, 2025 | 6.95 | 6.95 | 6.90 | 6.93 | 6.93 | 0.29% | - |
| Aug 21, 2025 | 6.97 | 6.97 | 6.91 | 6.91 | 6.91 | -0.58% | - |
| Aug 20, 2025 | 6.85 | 6.95 | 6.84 | 6.95 | 6.95 | 2.06% | - |
| Aug 19, 2025 | 6.94 | 6.94 | 6.81 | 6.81 | 6.81 | -0.87% | - |
| Aug 18, 2025 | 6.95 | 6.95 | 6.87 | 6.87 | 6.87 | -0.72% | - |
| Aug 15, 2025 | 6.90 | 6.94 | 6.90 | 6.92 | 6.92 | 1.17% | - |
| Aug 14, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -1.16% | - |
| Aug 13, 2025 | 6.91 | 6.92 | 6.83 | 6.92 | 6.92 | -0.14% | - |
| Aug 12, 2025 | 6.87 | 6.93 | 6.83 | 6.93 | 6.93 | 1.91% | - |
| Aug 11, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.16% | - |
| Aug 8, 2025 | 6.83 | 6.88 | 6.81 | 6.88 | 6.88 | 0.58% | - |
| Aug 7, 2025 | 6.80 | 6.86 | 6.80 | 6.84 | 6.84 | 0.29% | - |
| Aug 6, 2025 | 6.80 | 6.82 | 6.78 | 6.82 | 6.82 | 0.29% | - |
| Aug 5, 2025 | 6.85 | 6.85 | 6.78 | 6.80 | 6.80 | 0.15% | - |
| Aug 4, 2025 | 6.86 | 6.87 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Aug 1, 2025 | 6.86 | 6.86 | 6.81 | 6.81 | 6.81 | -1.87% | - |
| Jul 31, 2025 | 7.23 | 7.23 | 6.94 | 6.94 | 6.94 | -4.14% | 200 |
| Jul 30, 2025 | 7.19 | 7.24 | 7.19 | 7.24 | 7.24 | -0.41% | - |
| Jul 29, 2025 | 7.21 | 7.27 | 7.19 | 7.27 | 7.27 | -0.27% | - |
| Jul 28, 2025 | 7.31 | 7.31 | 7.29 | 7.29 | 7.29 | 0.28% | - |
| Jul 25, 2025 | 7.30 | 7.32 | 7.27 | 7.27 | 7.27 | -0.41% | - |
| Jul 24, 2025 | 7.29 | 7.30 | 7.27 | 7.30 | 7.30 | -0.27% | - |
| Jul 23, 2025 | 7.29 | 7.32 | 7.28 | 7.32 | 7.32 | 1.53% | - |
| Jul 22, 2025 | 7.22 | 7.23 | 7.20 | 7.21 | 7.21 | -0.55% | - |
| Jul 21, 2025 | 7.32 | 7.32 | 7.22 | 7.25 | 7.25 | -0.14% | - |
| Jul 18, 2025 | 7.15 | 7.26 | 7.15 | 7.26 | 7.26 | 2.11% | - |