Helio S.A. (WSE:HEL)
Poland
· Delayed Price · Currency is PLN 53.80
+0.20 (0.37%)
Apr 29, 2026, 11:51 AM CET
Helio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | 1.13% | 1,095 |
| Apr 27, 2026 | 50.00 | 53.00 | 49.10 | 53.00 | 53.00 | 8.38% | 2,664 |
| Apr 24, 2026 | 47.80 | 49.00 | 47.50 | 48.90 | 48.90 | 2.09% | 1,020 |
| Apr 23, 2026 | 48.70 | 49.00 | 47.50 | 47.90 | 47.90 | 1.48% | 638 |
| Apr 22, 2026 | 46.50 | 49.00 | 46.40 | 47.20 | 47.20 | 3.74% | 2,576 |
| Apr 21, 2026 | 48.30 | 49.00 | 44.90 | 45.50 | 45.50 | -5.21% | 3,163 |
| Apr 20, 2026 | 48.50 | 48.80 | 48.00 | 48.00 | 48.00 | -1.64% | 1,022 |
| Apr 17, 2026 | 48.90 | 48.90 | 48.30 | 48.80 | 48.80 | 0.62% | 124 |
| Apr 16, 2026 | 47.90 | 48.50 | 47.90 | 48.50 | 48.50 | 3.41% | 917 |
| Apr 15, 2026 | 46.70 | 47.90 | 46.70 | 46.90 | 46.90 | 0.43% | 441 |
| Apr 14, 2026 | 46.80 | 46.90 | 46.70 | 46.70 | 46.70 | -2.51% | 171 |
| Apr 13, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | 3.46% | 53 |
| Apr 10, 2026 | 46.20 | 48.00 | 46.20 | 46.30 | 46.30 | 2.66% | 1,198 |
| Apr 9, 2026 | 46.00 | 46.20 | 45.00 | 45.10 | 45.10 | -2.38% | 442 |
| Apr 8, 2026 | 44.10 | 49.90 | 44.10 | 46.20 | 46.20 | 5.24% | 3,241 |
| Apr 7, 2026 | 42.40 | 44.00 | 42.40 | 43.90 | 43.90 | 3.78% | 1,112 |
| Apr 2, 2026 | 39.90 | 42.30 | 39.90 | 42.30 | 42.30 | 3.93% | 1,229 |
| Apr 1, 2026 | 42.20 | 42.20 | 39.00 | 40.70 | 40.70 | -3.78% | 5,846 |
| Mar 31, 2026 | 42.20 | 42.30 | 42.20 | 42.30 | 42.30 | - | 1,400 |
| Mar 30, 2026 | 45.00 | 45.90 | 42.00 | 42.30 | 42.30 | -6.00% | 3,415 |
| Mar 27, 2026 | 46.40 | 46.40 | 45.00 | 45.00 | 45.00 | -2.81% | 534 |
| Mar 26, 2026 | 46.00 | 46.30 | 46.00 | 46.30 | 46.30 | 1.76% | 215 |
| Mar 25, 2026 | 46.00 | 46.30 | 44.00 | 45.50 | 45.50 | 0.22% | 597 |
| Mar 24, 2026 | 42.50 | 46.20 | 42.20 | 45.40 | 45.40 | 7.08% | 1,034 |
| Mar 23, 2026 | 42.00 | 42.40 | 41.00 | 42.40 | 42.40 | 3.41% | 1,161 |
| Mar 20, 2026 | 43.50 | 44.60 | 41.00 | 41.00 | 41.00 | -5.75% | 966 |
| Mar 19, 2026 | 45.00 | 45.00 | 43.50 | 43.50 | 43.50 | -3.33% | 532 |
| Mar 18, 2026 | 42.80 | 46.40 | 42.40 | 45.00 | 45.00 | 4.90% | 2,364 |
| Mar 17, 2026 | 42.00 | 42.90 | 41.00 | 42.90 | 42.90 | 1.90% | 1,968 |
| Mar 16, 2026 | 46.20 | 47.00 | 42.10 | 42.10 | 42.10 | -12.11% | 8,070 |
| Mar 13, 2026 | 48.30 | 48.30 | 46.00 | 47.90 | 47.90 | -4.20% | 2,211 |
| Mar 12, 2026 | 50.20 | 50.20 | 48.20 | 50.00 | 50.00 | -1.19% | 485 |
| Mar 11, 2026 | 48.30 | 51.60 | 48.20 | 50.60 | 50.60 | 1.40% | 701 |
| Mar 10, 2026 | 48.00 | 50.00 | 48.00 | 49.90 | 49.90 | 6.17% | 1,376 |
| Mar 9, 2026 | 49.30 | 51.80 | 46.10 | 47.00 | 47.00 | -10.65% | 2,482 |
| Mar 6, 2026 | 53.00 | 53.40 | 49.30 | 52.60 | 52.60 | -0.38% | 6,135 |
| Mar 5, 2026 | 52.00 | 53.80 | 52.00 | 52.80 | 52.80 | 1.93% | 3,135 |
| Mar 4, 2026 | 52.00 | 52.00 | 50.00 | 51.80 | 51.80 | 0.78% | 1,130 |
| Mar 3, 2026 | 50.40 | 52.00 | 49.10 | 51.40 | 51.40 | 4.68% | 3,439 |
| Mar 2, 2026 | 49.90 | 50.40 | 49.10 | 49.10 | 49.10 | -1.60% | 1,516 |
| 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% | 855 |
| 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% | 2,078 |
| 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% | 397 |
| 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 |