Singapore markets open in 4 hours 22 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,366.07 -851.68 (-1.49%) CMC Crypto 200
1,208.06 +41.95 (+3.60%)
HELLENiQ ENERGY Holdings S.A. (ELPE.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM EEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 8.10 | 8.38 | 8.10 | 8.23 | 8.23 | 402,935 |
| 05 Jul 2024 | 7.98 | 8.15 | 7.98 | 8.09 | 8.09 | 302,170 |
| 04 Jul 2024 | 7.85 | 7.97 | 7.85 | 7.93 | 7.93 | 341,864 |
| 03 Jul 2024 | 7.84 | 7.98 | 7.84 | 7.85 | 7.85 | 288,306 |
| 02 Jul 2024 | 7.82 | 7.96 | 7.82 | 7.84 | 7.84 | 317,969 |
| 01 Jul 2024 | 7.89 | 7.96 | 7.78 | 7.82 | 7.82 | 352,505 |
| 28 Jun 2024 | 7.90 | 7.99 | 7.80 | 7.80 | 7.80 | 470,728 |
| 27 Jun 2024 | 7.99 | 8.03 | 7.84 | 7.84 | 7.84 | 347,960 |
| 26 Jun 2024 | 7.85 | 8.02 | 7.84 | 7.94 | 7.94 | 502,566 |
| 25 Jun 2024 | 7.94 | 8.00 | 7.84 | 7.90 | 7.90 | 650,030 |
| 21 Jun 2024 | 7.93 | 8.00 | 7.82 | 7.94 | 7.94 | 320,554 |
| 20 Jun 2024 | 8.14 | 8.15 | 7.92 | 7.95 | 7.95 | 433,569 |
| 19 Jun 2024 | 8.14 | 8.22 | 8.14 | 8.19 | 8.19 | 123,692 |
| 18 Jun 2024 | 8.18 | 8.18 | 8.05 | 8.14 | 8.14 | 127,893 |
| 17 Jun 2024 | 8.11 | 8.11 | 7.99 | 8.02 | 8.02 | 169,717 |
| 14 Jun 2024 | 8.27 | 8.29 | 8.03 | 8.03 | 8.03 | 411,415 |
| 13 Jun 2024 | 8.32 | 8.39 | 8.20 | 8.26 | 8.26 | 282,736 |
| 12 Jun 2024 | 8.22 | 8.35 | 8.22 | 8.32 | 8.32 | 133,758 |
| 11 Jun 2024 | 8.36 | 8.50 | 8.22 | 8.22 | 8.22 | 280,639 |
| 10 Jun 2024 | 8.35 | 8.44 | 8.31 | 8.42 | 8.42 | 225,892 |
| 07 Jun 2024 | 8.53 | 8.53 | 8.42 | 8.47 | 8.47 | 107,473 |
| 06 Jun 2024 | 8.36 | 8.53 | 8.36 | 8.53 | 8.53 | 345,558 |
| 05 Jun 2024 | 8.32 | 8.52 | 8.32 | 8.36 | 8.36 | 145,759 |
| 04 Jun 2024 | 8.55 | 8.57 | 8.27 | 8.40 | 8.40 | 606,232 |
| 03 Jun 2024 | 8.40 | 8.54 | 8.40 | 8.53 | 8.53 | 142,233 |
| 31 May 2024 | 8.34 | 8.43 | 8.28 | 8.35 | 8.35 | 320,185 |
| 30 May 2024 | 8.26 | 8.36 | 8.26 | 8.29 | 8.29 | 120,513 |
| 29 May 2024 | 8.52 | 8.53 | 8.28 | 8.30 | 8.30 | 222,148 |
| 28 May 2024 | 8.50 | 8.60 | 8.47 | 8.52 | 8.52 | 213,030 |
| 27 May 2024 | 8.58 | 8.65 | 8.48 | 8.50 | 8.50 | 146,031 |
| 24 May 2024 | 8.30 | 8.62 | 8.30 | 8.58 | 8.58 | 253,140 |
| 23 May 2024 | 8.52 | 8.52 | 8.32 | 8.38 | 8.38 | 162,541 |
| 22 May 2024 | 8.62 | 8.66 | 8.39 | 8.40 | 8.40 | 227,561 |
| 21 May 2024 | 8.75 | 8.75 | 8.63 | 8.66 | 8.66 | 117,648 |
| 20 May 2024 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 236,178 |
| 17 May 2024 | 8.65 | 8.68 | 8.48 | 8.50 | 8.50 | 219,888 |
| 16 May 2024 | 8.81 | 8.81 | 8.64 | 8.65 | 8.65 | 180,178 |
| 15 May 2024 | 8.60 | 8.81 | 8.60 | 8.81 | 8.81 | 420,058 |
| 14 May 2024 | 8.61 | 8.70 | 8.55 | 8.67 | 8.67 | 328,889 |
| 13 May 2024 | 8.43 | 8.63 | 8.36 | 8.61 | 8.61 | 485,109 |
| 10 May 2024 | 8.44 | 8.48 | 8.37 | 8.43 | 8.43 | 215,807 |
| 09 May 2024 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 174,240 |
| 08 May 2024 | 8.38 | 8.43 | 8.31 | 8.33 | 8.33 | 258,572 |
| 02 May 2024 | 8.44 | 8.46 | 8.37 | 8.39 | 8.39 | 148,395 |
| 30 Apr 2024 | 8.30 | 8.43 | 8.24 | 8.43 | 8.43 | 188,219 |
| 29 Apr 2024 | 8.38 | 8.40 | 8.20 | 8.23 | 8.23 | 178,229 |
| 26 Apr 2024 | 8.25 | 8.39 | 8.25 | 8.38 | 8.38 | 146,863 |
| 25 Apr 2024 | 8.22 | 8.35 | 8.22 | 8.27 | 8.27 | 114,828 |
| 24 Apr 2024 | 8.31 | 8.47 | 8.25 | 8.28 | 8.28 | 251,444 |
| 23 Apr 2024 | 8.30 | 8.43 | 8.30 | 8.31 | 8.31 | 279,088 |
| 22 Apr 2024 | 8.20 | 8.30 | 8.19 | 8.27 | 8.27 | 218,818 |
| 19 Apr 2024 | 8.08 | 8.20 | 8.08 | 8.20 | 8.20 | 299,282 |
| 18 Apr 2024 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | 150,396 |
| 17 Apr 2024 | 8.07 | 8.17 | 8.07 | 8.13 | 8.13 | 225,337 |
| 16 Apr 2024 | 8.11 | 8.20 | 8.06 | 8.07 | 8.07 | 308,244 |
| 15 Apr 2024 | 8.14 | 8.27 | 8.11 | 8.23 | 8.23 | 485,011 |
| 12 Apr 2024 | 8.29 | 8.38 | 8.14 | 8.14 | 8.14 | 177,083 |
| 11 Apr 2024 | 8.40 | 8.41 | 8.24 | 8.29 | 8.29 | 171,891 |
| 10 Apr 2024 | 8.32 | 8.43 | 8.26 | 8.38 | 8.38 | 257,200 |
| 09 Apr 2024 | 8.28 | 8.45 | 8.28 | 8.31 | 8.31 | 209,909 |
| 08 Apr 2024 | 8.24 | 8.43 | 8.23 | 8.31 | 8.31 | 242,772 |
| 05 Apr 2024 | 8.05 | 8.17 | 8.02 | 8.14 | 8.14 | 264,872 |
| 04 Apr 2024 | 8.14 | 8.24 | 8.08 | 8.10 | 8.10 | 170,702 |
| 03 Apr 2024 | 8.19 | 8.24 | 8.12 | 8.14 | 8.14 | 198,666 |
| 02 Apr 2024 | 8.30 | 8.44 | 8.19 | 8.22 | 8.22 | 256,244 |
| 28 Mar 2024 | 8.55 | 8.55 | 8.34 | 8.34 | 8.34 | 246,024 |
| 27 Mar 2024 | 8.60 | 8.64 | 8.46 | 8.52 | 8.52 | 359,372 |
| 26 Mar 2024 | 8.47 | 8.57 | 8.42 | 8.57 | 8.57 | 367,044 |
| 22 Mar 2024 | 8.28 | 8.57 | 8.26 | 8.50 | 8.50 | 695,513 |
| 21 Mar 2024 | 8.13 | 8.25 | 8.12 | 8.23 | 8.23 | 322,680 |
| 20 Mar 2024 | 8.03 | 8.14 | 8.01 | 8.05 | 8.05 | 227,669 |
| 19 Mar 2024 | 8.08 | 8.12 | 8.03 | 8.03 | 8.03 | 309,033 |
| 15 Mar 2024 | 8.10 | 8.25 | 8.09 | 8.10 | 8.10 | 1,824,103 |
| 14 Mar 2024 | 8.15 | 8.15 | 8.06 | 8.10 | 8.10 | 342,351 |
| 13 Mar 2024 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 308,378 |
| 12 Mar 2024 | 7.99 | 8.16 | 7.99 | 8.05 | 8.05 | 354,333 |
| 11 Mar 2024 | 8.12 | 8.16 | 7.99 | 7.99 | 7.99 | 385,824 |
| 08 Mar 2024 | 8.15 | 8.17 | 8.08 | 8.12 | 8.12 | 163,403 |
| 07 Mar 2024 | 8.20 | 8.21 | 8.05 | 8.11 | 8.11 | 288,222 |
| 06 Mar 2024 | 8.28 | 8.28 | 8.14 | 8.14 | 8.14 | 364,800 |
| 05 Mar 2024 | 8.10 | 8.29 | 8.10 | 8.28 | 8.28 | 429,296 |
| 04 Mar 2024 | 8.22 | 8.23 | 8.08 | 8.11 | 8.11 | 590,611 |
| 01 Mar 2024 | 8.42 | 8.42 | 8.19 | 8.22 | 8.22 | 722,227 |
| 29 Feb 2024 | 8.10 | 8.41 | 8.10 | 8.41 | 8.41 | 1,094,096 |
| 28 Feb 2024 | 8.24 | 8.25 | 8.01 | 8.10 | 8.10 | 396,557 |
| 27 Feb 2024 | 8.29 | 8.31 | 8.17 | 8.24 | 8.24 | 535,553 |
| 26 Feb 2024 | 8.18 | 8.31 | 8.15 | 8.27 | 8.27 | 504,287 |
| 23 Feb 2024 | 8.23 | 8.25 | 8.06 | 8.20 | 8.20 | 492,968 |
| 22 Feb 2024 | 8.03 | 8.22 | 7.96 | 8.19 | 8.19 | 523,029 |
| 21 Feb 2024 | 8.00 | 8.03 | 7.93 | 8.00 | 8.00 | 257,958 |
| 20 Feb 2024 | 7.97 | 8.06 | 7.93 | 7.95 | 7.95 | 310,664 |
| 19 Feb 2024 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | 651,453 |
| 16 Feb 2024 | 7.92 | 7.95 | 7.86 | 7.89 | 7.89 | 312,242 |
| 15 Feb 2024 | 7.85 | 7.91 | 7.83 | 7.90 | 7.90 | 334,692 |
| 14 Feb 2024 | 7.70 | 7.88 | 7.67 | 7.88 | 7.88 | 435,398 |
| 13 Feb 2024 | 7.71 | 7.75 | 7.62 | 7.67 | 7.67 | 508,156 |
| 12 Feb 2024 | 7.65 | 7.75 | 7.62 | 7.74 | 7.74 | 415,500 |
| 09 Feb 2024 | 7.67 | 7.81 | 7.65 | 7.65 | 7.65 | 992,292 |
| 08 Feb 2024 | 7.68 | 7.75 | 7.55 | 7.65 | 7.65 | 598,934 |
| 07 Feb 2024 | 7.68 | 7.70 | 7.50 | 7.66 | 7.66 | 430,201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.