ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ELPE HELLENiQ ENERGY Holdings SA

8.34
-0.18 (-2.11%)
Mar 28 2024 - Closed
Delayed by 0 minutes

ELPE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 8.34 -0.18 -2.11% 8.55 8.55 8.34 246,024
Mar 27 2024 8.52 -0.05 -0.58% 8.60 8.64 8.46 359,372
Mar 26 2024 8.57 0.07 0.82% 8.47 8.57 8.42 367,044
Mar 22 2024 8.50 0.27 3.28% 8.28 8.57 8.26 695,513
Mar 21 2024 8.23 0.17 2.11% 8.13 8.25 8.12 322,680
Mar 20 2024 8.06 0.01 0.12% 8.03 8.14 8.01 227,669
Mar 19 2024 8.05 -0.05 -0.62% 8.08 8.12 8.03 309,033
Mar 15 2024 8.10 0.00 0.00% 8.10 8.25 8.09 1,824,103
Mar 14 2024 8.10 0.00 0.00% 8.15 8.15 8.06 342,351
Mar 13 2024 8.10 0.02 0.25% 8.05 8.15 8.05 308,378
Mar 12 2024 8.08 0.09 1.13% 7.99 8.16 7.99 354,333
Mar 11 2024 7.99 -0.13 -1.60% 8.12 8.16 7.99 385,824
Mar 08 2024 8.12 0.00 0.00% 8.15 8.17 8.08 163,403
Mar 07 2024 8.12 -0.04 -0.49% 8.20 8.21 8.05 288,222
Mar 06 2024 8.16 -0.12 -1.45% 8.28 8.28 8.14 364,800
Mar 05 2024 8.28 0.12 1.47% 8.10 8.29 8.10 429,296
Mar 04 2024 8.16 -0.19 -2.28% 8.22 8.23 8.08 590,611
Mar 01 2024 8.35 0.15 1.83% 8.42 8.42 8.19 722,227
Feb 29 2024 8.20 0.14 1.74% 8.10 8.23 8.10 1,094,096
Feb 28 2024 8.06 -0.18 -2.18% 8.24 8.25 8.01 396,557
Feb 27 2024 8.24 -0.03 -0.36% 8.29 8.31 8.17 535,553
Feb 26 2024 8.27 0.07 0.85% 8.18 8.31 8.15 504,287
Feb 23 2024 8.20 0.01 0.12% 8.23 8.25 8.06 492,968
Feb 22 2024 8.19 0.21 2.63% 8.03 8.22 7.96 523,029
Feb 21 2024 7.98 0.02 0.25% 8.00 8.03 7.93 257,958
Feb 20 2024 7.96 0.01 0.13% 7.97 8.06 7.93 310,664
Feb 19 2024 7.95 0.06 0.76% 7.90 8.10 7.90 651,453
Feb 16 2024 7.89 -0.01 -0.13% 7.92 7.95 7.86 312,242
Feb 15 2024 7.90 0.03 0.38% 7.85 7.91 7.83 334,692
Feb 14 2024 7.87 0.25 3.28% 7.70 7.87 7.67 435,398
Feb 13 2024 7.62 -0.10 -1.30% 7.71 7.75 7.62 508,156
Feb 12 2024 7.72 0.07 0.92% 7.65 7.75 7.62 415,500
Feb 09 2024 7.65 -0.02 -0.26% 7.67 7.81 7.65 992,292
Feb 08 2024 7.67 0.01 0.13% 7.68 7.75 7.55 598,934
Feb 07 2024 7.66 0.06 0.79% 7.68 7.70 7.50 430,201
Feb 06 2024 7.60 0.05 0.66% 7.56 7.69 7.56 790,664
Feb 05 2024 7.55 0.16 2.17% 7.43 7.62 7.39 1,137,994
Feb 02 2024 7.39 0.05 0.68% 7.40 7.46 7.35 570,441
Feb 01 2024 7.34 -0.07 -0.94% 7.40 7.41 7.33 380,286
Jan 31 2024 7.41 0.10 1.37% 7.30 7.43 7.30 630,253
Jan 30 2024 7.31 -0.09 -1.22% 7.41 7.42 7.30 443,061
Jan 29 2024 7.40 0.07 0.95% 7.35 7.44 7.35 636,479
Jan 26 2024 7.33 0.17 2.37% 7.20 7.37 7.18 768,434
Jan 25 2024 7.16 -0.02 -0.28% 7.20 7.20 7.12 247,799
Jan 24 2024 7.18 -0.01 -0.14% 7.21 7.22 7.18 381,810
Jan 23 2024 7.19 0.04 0.56% 7.14 7.25 7.13 402,413
Jan 22 2024 7.15 -0.02 -0.28% 7.17 7.18 7.11 352,310
Jan 19 2024 7.17 -0.01 -0.14% 7.16 7.18 7.13 226,816
Jan 18 2024 7.18 0.03 0.42% 7.15 7.19 7.12 579,715
Jan 17 2024 7.15 0.07 0.99% 7.05 7.16 7.03 653,234
Jan 16 2024 7.08 -0.09 -1.26% 7.15 7.16 7.05 382,127
Jan 15 2024 7.17 0.00 0.00% 7.18 7.18 7.13 229,100
Jan 12 2024 7.17 0.03 0.42% 7.14 7.17 7.10 336,493
Jan 11 2024 7.14 -0.02 -0.28% 7.17 7.19 7.13 675,451
Jan 10 2024 7.16 -0.25 -3.37% 7.15 7.19 7.13 762,772
Jan 09 2024 7.41 0.09 1.23% 7.35 7.45 7.35 916,945
Jan 08 2024 7.32 -0.06 -0.81% 7.46 7.46 7.30 806,051
Jan 05 2024 7.38 0.00 0.00% 7.43 7.49 7.38 768,895
Jan 04 2024 7.38 0.05 0.68% 7.34 7.41 7.31 640,870
Jan 03 2024 7.33 0.01 0.14% 7.31 7.34 7.27 645,661
Jan 02 2024 7.32 0.02 0.27% 7.33 7.37 7.30 389,426

Your Recent History

Delayed Upgrade Clock