Helio S.A. (WSE:HEL)
Poland
· Delayed Price · Currency is PLN 49.90
+1.70 (3.53%)
At close: Feb 27, 2026
Helio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.90 | 50.00 | 48.90 | 49.90 | 49.90 | 3.53% | 596 |
| Feb 26, 2026 | 47.00 | 49.60 | 47.00 | 48.20 | 48.20 | 2.34% | 480 |
| Feb 25, 2026 | 45.20 | 48.00 | 45.10 | 47.10 | 47.10 | 4.67% | 1,294 |
| Feb 24, 2026 | 45.00 | 45.00 | 44.10 | 45.00 | 45.00 | - | 1,671 |
| Feb 23, 2026 | 41.20 | 45.00 | 41.20 | 45.00 | 45.00 | 9.76% | 2,931 |
| Feb 20, 2026 | 41.00 | 41.20 | 41.00 | 41.00 | 41.00 | 0.24% | 854 |
| Feb 19, 2026 | 41.00 | 41.00 | 40.80 | 40.90 | 40.90 | -0.24% | 627 |
| Feb 18, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -2.38% | 187 |
| Feb 17, 2026 | 43.00 | 43.40 | 41.20 | 42.00 | 42.00 | -2.10% | 8,837 |
| Feb 16, 2026 | 39.80 | 42.90 | 39.00 | 42.90 | 42.90 | 7.79% | 7,847 |
| Feb 13, 2026 | 39.80 | 39.80 | 39.00 | 39.80 | 39.80 | - | 140 |
| Feb 12, 2026 | 39.70 | 39.80 | 39.40 | 39.80 | 39.80 | 0.51% | 185 |
| Feb 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.25% | 248 |
| Feb 10, 2026 | 38.60 | 39.70 | 38.50 | 39.50 | 39.50 | 2.60% | 279 |
| Feb 9, 2026 | 38.50 | 39.70 | 38.50 | 38.50 | 38.50 | -0.77% | 568 |
| Feb 6, 2026 | 39.60 | 39.60 | 38.50 | 38.80 | 38.80 | -0.51% | 1,108 |
| Feb 5, 2026 | 39.70 | 39.70 | 39.00 | 39.00 | 39.00 | -2.01% | 1,920 |
| Feb 4, 2026 | 39.50 | 39.80 | 39.10 | 39.80 | 39.80 | 1.53% | 909 |
| Feb 3, 2026 | 38.90 | 39.20 | 38.90 | 39.20 | 39.20 | -0.51% | 2,077 |
| Feb 2, 2026 | 39.00 | 39.80 | 39.00 | 39.40 | 39.40 | 1.03% | 4,284 |
| Jan 30, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,672 |
| Jan 29, 2026 | 38.60 | 39.00 | 38.00 | 39.00 | 39.00 | 1.83% | 1,453 |
| Jan 28, 2026 | 39.00 | 39.00 | 38.30 | 38.30 | 38.30 | -1.03% | 884 |
| Jan 27, 2026 | 38.10 | 38.70 | 38.10 | 38.70 | 38.70 | 1.84% | 297 |
| Jan 26, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 1.06% | 1,380 |
| Jan 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 133 |
| Jan 22, 2026 | 37.60 | 37.90 | 37.20 | 37.60 | 37.60 | 0.53% | 1,473 |
| Jan 21, 2026 | 37.10 | 37.40 | 37.10 | 37.40 | 37.40 | 0.81% | 589 |
| Jan 20, 2026 | 37.20 | 37.40 | 37.10 | 37.10 | 37.10 | 0.27% | 284 |
| Jan 19, 2026 | 37.00 | 37.40 | 37.00 | 37.00 | 37.00 | - | 50 |
| Jan 16, 2026 | 37.70 | 37.70 | 37.00 | 37.00 | 37.00 | -2.12% | 446 |
| Jan 15, 2026 | 36.90 | 37.80 | 36.90 | 37.80 | 37.80 | 2.44% | 55 |
| Jan 14, 2026 | 37.80 | 37.90 | 36.90 | 36.90 | 36.90 | -2.38% | 538 |
| Jan 13, 2026 | 38.70 | 38.70 | 37.80 | 37.80 | 37.80 | -3.08% | 709 |
| Jan 12, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 0.52% | 575 |
| Jan 9, 2026 | 37.70 | 39.00 | 36.40 | 38.80 | 38.80 | 4.86% | 3,315 |
| Jan 8, 2026 | 37.90 | 37.90 | 36.30 | 37.00 | 37.00 | -2.37% | 628 |
| Jan 7, 2026 | 37.40 | 39.00 | 36.10 | 37.90 | 37.90 | 0.26% | 5,062 |
| Jan 5, 2026 | 34.40 | 39.00 | 34.40 | 37.80 | 37.80 | 9.88% | 4,707 |
| Jan 2, 2026 | 33.00 | 34.50 | 33.00 | 34.40 | 34.40 | 5.52% | 3,115 |
| Dec 30, 2025 | 32.80 | 33.00 | 32.60 | 32.60 | 32.60 | 0.62% | 391 |
| Dec 29, 2025 | 32.60 | 32.80 | 32.40 | 32.40 | 32.40 | - | 1,866 |
| Dec 23, 2025 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -1.52% | 344 |
| Dec 22, 2025 | 32.40 | 33.00 | 32.40 | 32.90 | 32.90 | 1.54% | 185 |
| Dec 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 82 |
| Dec 18, 2025 | 33.90 | 33.90 | 32.40 | 32.40 | 32.40 | -2.99% | 430 |
| Dec 17, 2025 | 33.30 | 33.40 | 32.10 | 33.40 | 33.40 | 3.73% | 227 |
| Dec 16, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -1.23% | 231 |
| Dec 15, 2025 | 33.30 | 34.00 | 32.60 | 32.60 | 32.60 | 0.31% | 449 |
| Dec 12, 2025 | 33.00 | 34.70 | 32.50 | 32.50 | 32.50 | -5.52% | 731 |
| Dec 11, 2025 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | -0.86% | 461 |
| Dec 10, 2025 | 34.10 | 34.90 | 33.60 | 34.70 | 34.70 | 2.06% | 303 |
| Dec 9, 2025 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | - | 620 |
| Dec 8, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 1,439 |
| 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 |