Helio S.A. (WSE:HEL)
Poland
· Delayed Price · Currency is PLN 33.00
+0.40 (1.23%)
Dec 5, 2025, 4:28 PM CET
Helio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | 211 |
| Dec 4, 2025 | 31.00 | 32.60 | 31.00 | 32.60 | 32.60 | 5.16% | 1,303 |
| Dec 3, 2025 | 33.00 | 33.00 | 30.50 | 31.00 | 31.00 | -6.06% | 1,862 |
| Dec 2, 2025 | 34.90 | 34.90 | 33.00 | 33.00 | 33.00 | - | 2,237 |
| Dec 1, 2025 | 30.10 | 34.90 | 30.00 | 33.00 | 33.00 | 10.00% | 2,305 |
| Nov 28, 2025 | 29.00 | 30.00 | 28.80 | 30.00 | 30.00 | 3.45% | 4,249 |
| Nov 27, 2025 | 28.00 | 29.00 | 27.20 | 29.00 | 29.00 | 3.20% | 3,108 |
| Nov 26, 2025 | 28.30 | 28.30 | 27.20 | 28.10 | 28.10 | 0.36% | 178 |
| Nov 25, 2025 | 27.20 | 28.30 | 27.20 | 28.00 | 28.00 | 2.94% | 278 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | - | 42 |
| Nov 21, 2025 | 27.20 | 27.80 | 27.20 | 27.20 | 27.20 | -1.09% | 120 |
| Nov 20, 2025 | 27.20 | 27.60 | 27.20 | 27.50 | 27.50 | 1.10% | 199 |
| Nov 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 467 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.86% | 178 |
| Nov 17, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.06% | 79 |
| Nov 14, 2025 | 28.20 | 28.30 | 28.10 | 28.30 | 28.30 | 0.35% | 887 |
| Nov 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.06% | 2 |
| Nov 12, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% | 122 |
| Nov 10, 2025 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.86% | 645 |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 304 |
| Nov 6, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -0.36% | 87 |
| Nov 5, 2025 | 28.40 | 28.40 | 27.00 | 28.10 | 28.10 | - | 1,234 |
| Nov 4, 2025 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | - | 47 |
| Nov 3, 2025 | 27.70 | 28.40 | 27.70 | 28.10 | 28.10 | 1.81% | 2,599 |
| Oct 31, 2025 | 28.10 | 28.10 | 27.60 | 27.60 | 27.60 | -2.13% | 809 |
| Oct 30, 2025 | 27.10 | 28.40 | 27.00 | 28.20 | 28.20 | 4.06% | 2,785 |
| Oct 29, 2025 | 27.70 | 27.70 | 27.10 | 27.10 | 27.10 | - | 45 |
| Oct 28, 2025 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | -2.52% | 538 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 53 |
| Oct 24, 2025 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | 0.36% | 24 |
| Oct 23, 2025 | 26.70 | 27.70 | 26.70 | 27.70 | 27.70 | 3.75% | 56 |
| Oct 22, 2025 | 26.70 | 27.60 | 26.70 | 26.70 | 26.70 | 0.38% | 1,003 |
| Oct 21, 2025 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -3.27% | 253 |
| Oct 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 402 |
| Oct 17, 2025 | 27.50 | 27.50 | 26.70 | 27.50 | 27.50 | 3.38% | 69 |
| Oct 16, 2025 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -2.92% | 493 |
| Oct 15, 2025 | 26.80 | 27.50 | 26.70 | 27.40 | 27.40 | 2.24% | 264 |
| Oct 14, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | - | 11 |
| Oct 13, 2025 | 27.90 | 27.90 | 26.70 | 26.80 | 26.80 | -3.94% | 161 |
| Oct 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.36% | 64 |
| Oct 9, 2025 | 27.60 | 27.90 | 27.30 | 27.80 | 27.80 | 1.83% | 354 |
| Oct 8, 2025 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | - | 447 |
| Oct 7, 2025 | 26.70 | 27.30 | 26.70 | 27.30 | 27.30 | 2.25% | 232 |
| Oct 6, 2025 | 27.40 | 27.40 | 26.50 | 26.70 | 26.70 | -0.37% | 852 |
| Oct 3, 2025 | 27.20 | 27.50 | 26.50 | 26.80 | 26.80 | -2.55% | 452 |
| Oct 2, 2025 | 27.50 | 27.50 | 26.30 | 27.50 | 27.50 | - | 1,780 |
| Oct 1, 2025 | 27.80 | 27.80 | 27.00 | 27.50 | 27.50 | - | 892 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -3.51% | 212 |
| Sep 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2.52% | 2 |
| Sep 26, 2025 | 28.50 | 28.50 | 27.80 | 27.80 | 27.80 | -0.71% | 562 |
| Sep 25, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 142 |
| Sep 24, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 1,234 |
| Sep 23, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 167 |
| Sep 22, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | - | 1,969 |
| Sep 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 256 |
| Sep 18, 2025 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | 2.52% | 389 |
| Sep 17, 2025 | 28.10 | 28.30 | 27.80 | 27.80 | 27.80 | -1.07% | 2,709 |
| Sep 16, 2025 | 26.50 | 28.50 | 26.40 | 28.10 | 28.10 | 5.64% | 9,371 |
| Sep 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 52 |
| Sep 12, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -0.38% | 252 |
| Sep 11, 2025 | 26.10 | 26.40 | 26.00 | 26.10 | 26.10 | - | 1,167 |
| Sep 10, 2025 | 26.70 | 26.70 | 25.60 | 26.10 | 26.10 | -4.04% | 1,891 |
| Sep 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 11 |
| Sep 8, 2025 | 27.30 | 27.30 | 26.90 | 27.00 | 27.00 | 1.12% | 610 |
| Sep 5, 2025 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | 0.38% | 368 |
| Sep 4, 2025 | 28.00 | 28.00 | 26.50 | 26.60 | 26.60 | -5.00% | 3,215 |
| Sep 3, 2025 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | -1.75% | 367 |
| Sep 2, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -0.35% | 768 |
| Sep 1, 2025 | 29.90 | 30.00 | 28.50 | 28.60 | 28.60 | - | 1,207 |
| Aug 29, 2025 | 28.50 | 29.00 | 28.50 | 28.60 | 28.60 | -0.35% | 746 |
| Aug 28, 2025 | 28.30 | 28.70 | 28.20 | 28.70 | 28.70 | 2.87% | 332 |
| Aug 27, 2025 | 28.20 | 28.30 | 27.90 | 27.90 | 27.90 | -1.06% | 1,472 |
| Aug 26, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 748 |
| Aug 25, 2025 | 28.20 | 28.20 | 27.50 | 28.00 | 28.00 | -0.71% | 460 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 67 |
| Aug 21, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | 27 |
| Aug 20, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 167 |
| Aug 19, 2025 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 0.71% | 77 |
| Aug 18, 2025 | 28.20 | 28.20 | 27.90 | 28.20 | 28.20 | 1.08% | 1,225 |
| Aug 14, 2025 | 28.40 | 28.40 | 27.50 | 27.90 | 27.90 | 1.45% | 342 |
| Aug 13, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -1.08% | 580 |
| Aug 12, 2025 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | 1.09% | 38 |
| Aug 11, 2025 | 27.50 | 27.60 | 27.50 | 27.50 | 27.50 | - | 643 |
| Aug 8, 2025 | 27.50 | 27.90 | 27.50 | 27.50 | 27.50 | - | 1,324 |
| Aug 7, 2025 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | 1.10% | 1,001 |
| Aug 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 184 |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 800 |
| Aug 4, 2025 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 1.49% | 491 |
| Aug 1, 2025 | 27.10 | 27.20 | 26.50 | 26.80 | 26.80 | 1.13% | 867 |
| Jul 31, 2025 | 26.90 | 27.00 | 26.30 | 26.50 | 26.50 | 0.76% | 67 |
| Jul 30, 2025 | 26.50 | 26.90 | 26.30 | 26.30 | 26.30 | -0.75% | 947 |
| Jul 29, 2025 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | -1.12% | 501 |
| Jul 28, 2025 | 26.90 | 26.90 | 26.50 | 26.80 | 26.80 | -0.37% | 5 |
| Jul 25, 2025 | 26.90 | 26.90 | 26.40 | 26.90 | 26.90 | 2.28% | 285 |
| Jul 24, 2025 | 26.90 | 26.90 | 26.30 | 26.30 | 26.30 | -2.23% | 45 |
| Jul 23, 2025 | 26.80 | 26.90 | 26.30 | 26.90 | 26.90 | 0.37% | 107 |
| Jul 22, 2025 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | 1.52% | 456 |
| Jul 21, 2025 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | -1.86% | 912 |
| Jul 18, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 0.75% | 256 |
| Jul 17, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.52% | 132 |