Skip to main content
Helios Faros d.d. (ZSE:HEFA)
Croatia flag Croatia · Delayed Price · Currency is EUR
1.030
0.00 (0.00%)
At close: Dec 5, 2025

Helios Faros d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.031.031.031.03-1,000
Dec 4, 20251.051.051.031.031.033.00%800
Dec 2, 20251.061.061.001.001.00-5.66%11,359
Dec 1, 20251.031.061.021.061.06-1,767
Nov 28, 20251.051.061.001.061.06-1.85%11,065
Nov 27, 20251.081.081.081.081.08-1,328
Nov 26, 20251.101.101.081.081.08-1.82%11,393
Nov 25, 20251.041.101.041.101.1011.11%18,318
Nov 24, 20250.920.990.920.990.996.45%4,479
Nov 21, 20250.880.930.880.930.933.33%5,800
Nov 19, 20250.900.900.900.900.904.65%479
Nov 17, 20250.870.870.860.860.86-6.52%1,454
Nov 14, 20250.920.920.920.920.924.55%43
Nov 12, 20250.880.880.870.880.88-2,656
Nov 11, 20250.880.880.880.880.88-1,328
Nov 10, 20250.880.880.880.880.88-4.35%1,328
Nov 7, 20250.920.920.920.920.923.37%400
Nov 6, 20250.890.890.890.890.89-536
Nov 5, 20250.880.890.850.890.890.56%7,428
Oct 30, 20250.890.890.890.890.89-0.56%1,328
Oct 29, 20250.920.920.890.890.89-3.26%6,928
Oct 28, 20250.890.920.890.920.926.36%5,453
Oct 27, 20250.870.870.870.870.87-1.70%1,328
Oct 24, 20250.880.880.880.880.881.15%400
Oct 22, 20250.870.870.870.870.87-1,328
Oct 21, 20250.930.930.870.870.871.16%2,678
Oct 17, 20250.870.870.860.860.86-1.15%503
Oct 16, 20250.900.900.870.870.87-3.33%3,898
Oct 15, 20250.910.910.880.900.90-5.26%2,018
Oct 14, 20250.830.950.830.950.957.95%25,741
Oct 13, 20250.820.880.820.880.886.02%2,400
Oct 9, 20250.850.850.830.830.83-2.35%5,612
Oct 8, 20250.890.890.840.850.85-3.95%6,153
Oct 7, 20250.880.890.880.890.895.36%1,833
Oct 3, 20250.840.840.840.840.84-1,328
Oct 1, 20250.890.900.840.840.84-9,823
Sep 30, 20250.840.840.840.840.84-2.33%1,328
Sep 29, 20250.860.860.860.860.862.38%828
Sep 25, 20250.840.840.840.840.84-6.67%1,328
Sep 24, 20250.840.900.840.900.908.43%25,872
Sep 23, 20250.840.840.830.830.83-2,156
Sep 22, 20250.880.880.830.830.83-8.79%17,452
Sep 19, 20250.880.910.880.910.91-1.09%1,828
Sep 17, 20250.870.920.870.920.929.52%3,034
Sep 16, 20250.840.840.840.840.84-12.50%1,328
Sep 15, 20250.860.960.860.960.9611.63%4,533
Sep 12, 20250.790.860.790.860.868.86%4,216
Sep 10, 20250.800.850.790.790.79-1.25%3,328
Sep 8, 20250.790.800.750.800.802.56%2,287
Sep 5, 20250.780.780.780.780.78-1,970
Sep 4, 20250.800.820.780.780.78-1.27%3,275
Sep 3, 20250.780.790.780.790.796.76%1,325
Sep 2, 20250.770.770.730.740.74-2.63%3,984
Aug 28, 20250.770.770.760.760.76-1.30%1,701
Aug 27, 20250.780.780.770.770.77-1.28%3,097
Aug 26, 20250.820.820.780.780.78-4.88%3,156
Aug 25, 20250.770.820.770.820.827.89%10,582
Aug 22, 20250.760.760.760.760.764.11%1,484
Aug 21, 20250.720.770.690.730.731.39%6,685
Aug 19, 20250.730.730.720.720.722.86%3,672
Aug 18, 20250.700.700.670.700.70-4.11%3,956
Aug 14, 20250.700.730.680.730.735.80%4,039
Aug 8, 20250.700.700.690.690.69-7.38%2,656
Aug 6, 20250.710.750.650.750.754.93%1,828
Aug 4, 20250.650.710.650.710.714.41%1,828
Jul 31, 20250.700.700.680.680.68-1,328
Jul 30, 20250.710.710.680.680.68-5.56%1,328
Jul 28, 20250.740.750.720.720.72-7,476
Jul 25, 20250.720.740.700.720.72-2.70%16,469
Jul 24, 20250.720.740.720.740.741.37%4,403
Jul 22, 20250.730.730.730.730.73-1.35%1,328
Jul 21, 20250.720.740.720.740.74-6,118
Jul 18, 20250.740.740.740.740.742.78%128
Jul 17, 20250.720.720.720.720.72-2.70%1,831
Jul 16, 20250.720.740.720.740.742.78%5,449
Jul 15, 20250.740.750.720.720.72-4.00%9,871
Jul 14, 20250.730.750.730.750.752.74%7,739
Jul 11, 20250.730.740.720.730.73-1.35%8,308
Jul 10, 20250.740.740.740.740.74-4,072
Jul 9, 20250.740.740.740.740.742.78%2,656
Jul 8, 20250.750.790.720.720.72-7.69%16,789
Jul 7, 20250.780.780.750.780.785.41%2,386
Jul 3, 20250.740.780.740.740.74-4,928
Jul 2, 20250.740.740.740.740.741.37%1,328
Jul 1, 20250.730.730.730.730.73-1.35%5,042
Jun 30, 20250.740.750.730.740.74-2.63%5,929
Jun 27, 20250.770.770.760.760.76-1.30%2,656
Jun 25, 20250.760.770.740.770.771.32%4,186
Jun 24, 20250.760.760.760.760.764.11%12,282
Jun 23, 20250.720.750.720.730.73-4,656
Jun 20, 20250.730.730.730.730.732.82%2,798
Jun 18, 20250.750.750.710.710.71-1.39%4,256
Jun 17, 20250.710.720.710.720.722.86%4,684
Jun 16, 20250.710.710.700.700.70-1.41%5,312
Jun 13, 20250.710.710.710.710.71-2.74%5,358
Jun 12, 20250.730.730.710.730.73-1.35%7,424
Jun 11, 20250.750.750.740.740.74-2.63%5,328
Jun 10, 20250.760.760.730.760.76-14,318
Jun 9, 20250.800.800.760.760.76-7.32%4,959
Jun 6, 20250.760.820.760.820.829.33%6,033