HELLENiQ ENERGY Holdings S.A. (FRA:HLPN)
Germany
· Delayed Price · Currency is EUR 8.31
+0.10 (1.22%)
Last updated: Dec 3, 2025, 9:14 AM CET
HELLENiQ ENERGY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.72% | - |
| Dec 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.18% | - |
| Dec 3, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.22% | - |
| Dec 2, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% | - |
| Dec 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.85% | - |
| Nov 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.78% | - |
| Nov 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Nov 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.89% | - |
| Nov 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.95% | - |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.51% | - |
| Nov 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.92% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.54% | - |
| Nov 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.92% | - |
| Nov 18, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.30% | - |
| Nov 17, 2025 | 8.04 | 8.26 | 8.04 | 8.26 | 8.26 | 1.72% | 25 |
| Nov 14, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | - |
| Nov 13, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.51% | 510 |
| Nov 12, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% | - |
| Nov 11, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.89% | - |
| Nov 10, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.32% | - |
| Nov 7, 2025 | 7.76 | 7.98 | 7.76 | 7.98 | 7.98 | 4.59% | 150 |
| Nov 6, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13% | - |
| Nov 5, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.93% | - |
| Nov 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.97% | - |
| Nov 3, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.07% | - |
| Oct 31, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.34% | - |
| Oct 30, 2025 | 8.05 | 8.05 | 7.91 | 7.91 | 7.91 | -1.86% | 400 |
| Oct 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.81% | - |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.54% | - |
| Oct 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% | - |
| Oct 24, 2025 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 0.12% | 420 |
| Oct 23, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.25% | - |
| Oct 22, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.44% | - |
| Oct 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.78% | - |
| Oct 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.13% | 615 |
| Oct 17, 2025 | 7.83 | 7.94 | 7.83 | 7.94 | 7.94 | -0.31% | 130 |
| Oct 16, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.15% | - |
| Oct 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.27% | - |
| Oct 14, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.02% | 10,900 |
| Oct 13, 2025 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | 1.94% | 20 |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.98% | - |
| Oct 9, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.28% | - |
| Oct 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| Oct 7, 2025 | 8.19 | 8.22 | 8.19 | 8.22 | 8.22 | -1.85% | 420 |
| Oct 6, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.33% | - |
| Oct 3, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.08% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.06% | - |
| Oct 1, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.54% | - |
| Sep 30, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.42% | - |
| Sep 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.24% | - |
| Sep 26, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% | - |
| Sep 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.08% | - |
| Sep 24, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.06% | - |
| Sep 23, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.30% | - |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.79% | - |
| Sep 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.72% | - |
| Sep 18, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.24% | - |
| Sep 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.53% | - |
| Sep 16, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.50% | - |
| Sep 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.41% | - |
| Sep 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.18% | - |
| Sep 11, 2025 | 8.19 | 8.50 | 8.19 | 8.50 | 8.50 | 5.46% | 8,184 |
| Sep 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.54% | - |
| Sep 9, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -3.79% | - |
| Sep 8, 2025 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | -2.33% | 5,000 |
| Sep 5, 2025 | 8.08 | 8.37 | 8.08 | 8.37 | 8.37 | 2.51% | 150 |
| Sep 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% | - |
| Sep 3, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.37% | - |
| Sep 2, 2025 | 8.36 | 8.36 | 8.17 | 8.17 | 8.17 | -2.62% | 200 |
| Sep 1, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.41% | - |
| Aug 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.06% | - |
| Aug 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.70% | - |
| Aug 27, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Aug 26, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.70% | - |
| Aug 25, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.47% | - |
| Aug 22, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | -1.05% | 91 |
| Aug 21, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.26% | - |
| Aug 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.45% | - |
| Aug 19, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.93% | - |
| Aug 18, 2025 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -2.42% | 305 |
| Aug 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Aug 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.60% | - |
| Aug 13, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.02% | - |
| Aug 12, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4.18% | - |
| Aug 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.02% | - |
| Aug 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.70% | - |
| Aug 7, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.98% | - |
| Aug 6, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Aug 5, 2025 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | 0.13% | 1,500 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.20% | - |
| Aug 1, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.93% | - |
| Jul 31, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.79% | - |
| Jul 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.20% | - |
| Jul 29, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.30% | - |
| Jul 28, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.52% | - |
| Jul 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% | - |
| Jul 24, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.39% | - |
| Jul 23, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.91% | - |
| Jul 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.39% | - |
| Jul 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.85% | - |