Skip to main content
Helios Faros d.d. (ZSE:HEFA)
Croatia flag Croatia · Delayed Price · Currency is EUR
1.090
+0.050 (4.81%)
At close: Feb 26, 2026

Helios Faros d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.031.051.011.051.05-3.67%1,971
Feb 26, 20261.091.091.091.091.094.81%1,600
Feb 25, 20261.081.081.041.041.04-2.80%3,661
Feb 24, 20261.061.071.061.071.07-2,567
Feb 23, 20261.051.071.051.071.078.08%1,051
Feb 20, 20261.001.000.990.990.99-2.94%1,328
Feb 19, 20260.991.020.991.021.02-4.67%1,853
Feb 17, 20260.991.070.991.071.075.94%260
Feb 16, 20261.011.021.011.011.01-6.48%1,606
Feb 13, 20261.081.081.081.081.080.93%169
Feb 12, 20261.051.081.051.071.0711.46%2,253
Feb 10, 20260.960.960.960.960.96-1.03%1,034
Feb 9, 20260.990.990.970.970.97-2.02%3,785
Feb 6, 20261.001.000.990.990.99-5.71%1,328
Jan 30, 20261.051.051.051.051.05-6
Jan 29, 20261.051.051.051.051.057.14%108
Jan 23, 20260.990.990.980.980.98-2.00%1,328
Jan 22, 20260.971.050.951.001.002.04%22,484
Jan 21, 20261.001.010.980.980.98-2.00%6,346
Jan 20, 20261.001.001.001.001.00-5.66%5,000
Jan 19, 20261.061.061.061.061.06-50
Jan 16, 20261.021.061.021.061.066.00%4,902
Jan 15, 20260.991.000.991.001.00-2,247
Jan 14, 20260.971.000.921.001.002.04%5,651
Jan 13, 20260.990.990.980.980.98-2.00%1,328
Jan 12, 20261.001.021.001.001.005.26%4,407
Jan 9, 20260.961.000.950.950.95-2,838
Jan 5, 20261.011.010.950.950.95-5.94%2,957
Jan 2, 20260.961.010.961.011.014.12%898
Dec 30, 20250.970.970.970.970.97-4.90%2,512
Dec 23, 20250.971.020.971.021.02-1,373
Dec 22, 20251.001.021.001.021.025.15%1,604
Dec 19, 20250.980.980.970.970.97-2.02%1,328
Dec 18, 20251.041.040.990.990.99-5.71%501
Dec 17, 20251.031.050.981.051.05-0.94%9,220
Dec 15, 20251.061.061.061.061.060.95%1,328
Dec 12, 20251.031.051.021.051.05-0.94%2,329
Dec 11, 20251.051.061.051.061.064.95%4,058
Dec 10, 20251.021.021.011.011.01-4.72%4,430
Dec 9, 20251.061.061.061.061.06-1,328
Dec 8, 20251.041.061.041.061.062.91%4,219
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