Athens - Delayed Quote
EUR
HELLENiQ ENERGY Holdings S.A. (ELPE.AT)
16.16
+0.08
(+0.50%)
As of 1:06:45 PM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
16.19
16.45
16.00
16.09
16.09
87,332
Nov 6, 2026
16.02
16.16
15.85
16.08
16.08
593,208
Nov 5, 2026
16.70
16.79
16.23
16.25
16.25
518,506
Nov 4, 2026
16.62
17.04
16.62
17.04
17.04
514,771
Nov 3, 2026
17.04
17.07
16.42
16.77
16.77
474,447
Nov 2, 2026
17.66
17.80
17.04
17.04
17.04
329,289
Oct 30, 2026
17.50
18.18
17.37
18.10
18.10
439,068
Oct 29, 2026
18.71
19.03
17.77
17.77
17.77
337,994
Oct 27, 2026
18.48
19.20
18.36
18.71
18.71
236,540
Oct 26, 2026
18.70
18.78
18.27
18.48
18.48
164,040
Oct 23, 2026
18.15
18.51
17.81
18.51
18.51
211,220
Oct 22, 2026
18.51
18.80
18.13
18.26
18.26
220,570
Oct 21, 2026
19.10
19.20
18.38
18.60
18.60
312,991
Oct 20, 2026
19.34
19.44
19.06
19.17
19.17
255,191
Oct 19, 2026
19.35
19.86
19.13
19.49
19.49
357,200
Oct 16, 2026
19.00
19.68
19.00
19.64
19.64
267,375
Oct 15, 2026
19.25
19.43
18.89
19.10
19.10
226,383
Oct 14, 2026
19.05
19.74
19.05
19.50
19.50
515,692
Oct 13, 2026
18.20
19.10
18.19
19.10
19.10
659,813
Oct 12, 2026
18.23
18.47
17.62
18.47
18.47
424,383
Oct 9, 2026
18.36
18.49
17.97
18.49
18.49
454,098
Oct 8, 2026
18.05
18.25
17.70
18.25
18.25
510,210
Oct 7, 2026
17.82
18.24
17.82
18.06
18.06
457,341
Oct 6, 2026
18.08
18.24
17.76
17.82
17.82
383,436
Oct 5, 2026
18.20
18.29
17.99
18.26
18.26
237,947
Oct 2, 2026
18.15
18.38
17.89
18.18
18.18
511,140
Oct 1, 2026
18.45
18.58
18.01
18.25
18.25
384,576
Sep 30, 2026
17.91
18.63
17.76
18.63
18.63
632,392
Sep 29, 2026
17.93
18.00
17.65
17.98
17.98
299,026
Sep 28, 2026
17.19
17.99
17.13
17.93
17.93
543,392
Sep 25, 2026
17.58
17.77
17.17
17.19
17.19
279,633
Sep 24, 2026
17.11
17.68
17.08
17.45
17.45
448,086
Sep 23, 2026
16.61
17.29
16.61
17.29
17.29
696,926
Sep 22, 2026
17.55
17.55
16.71
16.85
16.85
753,269
Sep 21, 2026
17.45
17.97
16.80
17.70
17.70
620,400
Sep 18, 2026
18.00
18.09
16.91
17.46
17.46
3,349,453
Sep 17, 2026
18.35
18.37
17.88
18.24
18.24
898,523
Sep 16, 2026
18.00
18.42
17.95
18.20
18.20
692,352
Sep 15, 2026
17.85
18.00
17.29
18.00
18.00
614,227
Sep 14, 2026
17.90
18.19
17.65
17.76
17.76
375,663
Sep 11, 2026
17.80
17.95
17.40
17.86
17.86
360,411
Sep 10, 2026
17.73
18.25
17.14
17.80
17.80
1,176,793
Sep 9, 2026
16.92
17.73
16.80
17.73
17.73
1,046,566
Sep 8, 2026
16.40
16.87
16.31
16.68
16.68
586,029
Sep 7, 2026
16.20
16.55
16.15
16.26
16.26
453,254
Sep 4, 2026
15.60
16.14
15.60
15.92
15.92
653,822
Sep 3, 2026
15.72
15.96
15.54
15.60
15.60
360,463
Sep 2, 2026
15.37
15.90
15.37
15.84
15.84
333,669
Sep 1, 2026
15.27
15.66
15.27
15.52
15.52
284,962
Aug 31, 2026
15.47
15.60
15.12
15.51
15.51
836,538
Aug 28, 2026
15.13
15.50
15.13
15.47
15.47
338,481
Aug 27, 2026
15.20
15.28
14.99
15.15
15.15
286,913
Aug 26, 2026
15.09
15.36
15.09
15.20
15.20
423,388
Aug 25, 2026
15.47
15.52
14.91
15.09
15.09
739,733
Aug 24, 2026
15.39
15.52
15.21
15.52
15.52
370,729
Aug 21, 2026
15.22
15.40
15.03
15.39
15.39
286,936
Aug 20, 2026
15.12
15.30
14.96
15.30
15.30
471,596
Aug 19, 2026
15.00
15.22
14.89
15.15
15.15
395,792
Aug 18, 2026
14.61
15.05
14.58
15.00
15.00
489,041
Aug 17, 2026
14.51
14.74
14.49
14.61
14.61
323,842
Aug 14, 2026
14.19
14.69
14.19
14.57
14.57
500,978
Aug 13, 2026
13.90
14.44
13.90
14.19
14.19
529,203
Aug 12, 2026
13.65
14.00
13.65
13.90
13.90
520,501
Aug 11, 2026
13.00
13.60
13.00
13.60
13.60
500,790
Aug 10, 2026
13.05
13.20
12.98
13.00
13.00
462,488
Aug 7, 2026
13.05
13.09
12.92
13.07
13.07
374,575
Aug 6, 2026
13.04
13.16
13.02
13.09
13.09
392,014
Aug 5, 2026
13.11
13.15
12.90
13.04
13.04
293,152
Aug 4, 2026
12.90
13.11
12.87
13.11
13.11
386,802
Aug 3, 2026
13.00
13.00
12.76
12.90
12.90
175,921
Jul 31, 2026
12.83
13.00
12.75
13.00
13.00
269,091
Jul 30, 2026
12.80
12.88
12.58
12.86
12.86
230,528
Jul 29, 2026
12.44
12.80
12.36
12.80
12.80
295,736
Jul 28, 2026
12.52
12.52
12.19
12.44
12.44
236,021
Jul 27, 2026
12.40
12.60
12.14
12.51
12.51
174,733
Jul 24, 2026
12.48
12.75
12.45
12.45
12.45
295,512
Jul 23, 2026
12.30
12.55
12.03
12.54
12.54
327,299
Jul 22, 2026
12.13
12.48
12.13
12.47
12.47
255,938
Jul 21, 2026
12.18
12.49
12.01
12.20
12.20
181,048
Jul 20, 2026
11.90
12.18
11.75
12.18
12.18
298,940
Jul 17, 2026
12.22
12.42
11.56
11.88
11.88
447,557
Jul 16, 2026
12.50
12.52
12.10
12.32
12.32
442,623
Jul 15, 2026
12.28
12.63
12.16
12.57
12.57
456,628
Jul 14, 2026
11.80
12.14
11.77
12.12
12.12
322,797
Jul 13, 2026
11.40
11.98
11.40
11.87
11.87
468,650
Jul 10, 2026
11.09
11.39
11.01
11.39
11.39
403,520
Jul 9, 2026
10.75
11.08
10.75
10.95
10.95
438,721
Jul 8, 2026
10.92
11.04
10.70
10.75
10.75
258,022
Jul 7, 2026
11.00
11.07
10.86
10.90
10.90
305,900
Jul 6, 2026
11.01
11.08
10.94
11.00
11.00
201,427
Jul 3, 2026
10.94
11.07
10.90
11.01
11.01
324,359
Jul 2, 2026
10.78
11.07
10.78
10.94
10.94
389,732
Jul 1, 2026
0.400393
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
10.80
10.90
10.68
10.78
10.78
355,776
Jun 30, 2026
11.00
11.21
10.96
11.05
10.65
406,473
Jun 29, 2026
10.94
11.07
10.91
11.00
10.60
493,059
Jun 26, 2026
10.55
11.07
10.55
11.00
10.60
237,877
Jun 25, 2026
10.55
10.75
10.45
10.66
10.27
275,667
Jun 24, 2026
10.74
10.80
10.57
10.57
10.19
321,875
Jun 23, 2026
10.93
11.01
10.58
10.60
10.22
352,433
Jun 22, 2026
10.80
11.16
10.77
10.97
10.57
223,168
Jun 19, 2026
10.97
11.02
10.73
10.74
10.35
586,259
Jun 18, 2026
10.96
11.36
10.85
10.97
10.57
674,642
Jun 17, 2026
10.39
11.03
10.39
10.93
10.53
588,723
Jun 16, 2026
10.17
10.55
10.15
10.39
10.01
256,425
Jun 15, 2026
9.98
10.48
9.95
10.17
9.80
442,527
Jun 12, 2026
10.20
10.39
10.12
10.12
9.75
249,973
Jun 11, 2026
10.09
10.35
10.05
10.20
9.83
186,654
Jun 10, 2026
9.98
10.15
9.96
10.09
9.72
93,546
Jun 9, 2026
10.30
10.32
10.00
10.05
9.69
197,651
Jun 8, 2026
10.24
10.43
10.15
10.18
9.81
119,591
Jun 5, 2026
10.30
10.52
10.21
10.30
9.93
269,869
Jun 4, 2026
10.54
10.68
10.30
10.30
9.93
180,740
Jun 3, 2026
10.30
10.56
10.30
10.54
10.16
187,638
Jun 2, 2026
10.32
10.49
10.30
10.30
9.93
250,313
May 29, 2026
10.12
10.38
10.12
10.30
9.93
407,209
May 28, 2026
9.95
10.20
9.95
10.19
9.82
134,884
May 27, 2026
9.96
10.17
9.96
10.12
9.75
175,770
May 26, 2026
9.80
10.13
9.80
10.13
9.76
227,731
May 25, 2026
9.77
10.03
9.75
9.90
9.54
286,036
May 22, 2026
9.96
10.00
9.78
9.78
9.43
224,482
May 21, 2026
10.15
10.15
9.97
10.10
9.73
193,566
May 20, 2026
9.92
10.15
9.92
10.15
9.78
210,031
May 19, 2026
9.97
10.22
9.87
10.00
9.64
352,994
May 18, 2026
9.90
9.97
9.85
9.97
9.61
164,516
May 15, 2026
9.95
9.99
9.72
9.89
9.53
220,803
May 14, 2026
9.90
10.11
9.77
9.77
9.42
210,882
May 13, 2026
9.87
10.04
9.86
10.00
9.64
253,693
May 12, 2026
9.80
9.98
9.80
9.87
9.51
153,706
May 11, 2026
9.60
9.79
9.60
9.75
9.40
354,589
May 8, 2026
9.85
9.99
9.43
9.43
9.09
422,307
May 7, 2026
9.80
10.07
9.80
9.85
9.50
300,529
May 6, 2026
10.18
10.23
9.79
9.90
9.54
562,902
May 5, 2026
10.10
10.23
9.99
10.23
9.86
217,378
May 4, 2026
9.77
10.18
9.77
10.10
9.73
236,696
Apr 30, 2026
9.65
10.00
9.48
9.84
9.48
358,196
Apr 29, 2026
9.41
9.60
9.41
9.60
9.25
192,247
Apr 28, 2026
9.65
9.65
9.38
9.46
9.12
208,152
Apr 27, 2026
9.47
9.67
9.46
9.55
9.20
115,438
Apr 24, 2026
9.35
9.62
9.32
9.62
9.27
168,252
Apr 23, 2026
9.44
9.44
9.32
9.44
9.10
88,933
Apr 22, 2026
9.51
9.69
9.35
9.42
9.08
178,943
Apr 21, 2026
9.36
9.69
9.36
9.54
9.19
251,410
Apr 20, 2026
9.72
9.74
9.30
9.36
9.03
218,631
Apr 17, 2026
9.76
9.90
9.31
9.72
9.37
687,194
Apr 16, 2026
9.70
9.74
9.60
9.74
9.39
166,828
Apr 15, 2026
9.85
9.94
9.62
9.68
9.33
261,990
Apr 14, 2026
9.98
9.98
9.66
9.85
9.49
214,533
Apr 9, 2026
9.70
9.97
9.70
9.87
9.51
226,975
Apr 8, 2026
10.00
10.00
9.65
9.70
9.35
806,967
Apr 7, 2026
9.60
10.00
9.60
9.90
9.54
438,546
Apr 2, 2026
9.88
10.00
9.58
9.72
9.36
363,967
Apr 1, 2026
9.90
9.99
9.75
9.88
9.52
448,584
Mar 31, 2026
9.65
10.03
9.65
9.87
9.51
406,717
Mar 30, 2026
9.40
9.69
9.39
9.65
9.30
348,829
Mar 27, 2026
9.61
9.69
9.48
9.60
9.25
361,220
Mar 26, 2026
9.47
9.64
9.15
9.60
9.25
752,142
Mar 24, 2026
9.69
9.69
9.36
9.47
9.12
317,665
Mar 23, 2026
9.71
9.88
9.29
9.69
9.34
621,077
Mar 20, 2026
10.01
10.25
9.94
9.98
9.62
400,184
Mar 19, 2026
10.19
10.22
10.08
10.11
9.74
815,857
Mar 18, 2026
10.30
10.40
10.10
10.19
9.82
797,856
Mar 17, 2026
9.88
10.29
9.81
10.29
9.92
842,798
Mar 16, 2026
9.50
9.88
9.48
9.88
9.52
724,751
Mar 13, 2026
9.10
9.50
9.05
9.50
9.16
576,710
Mar 12, 2026
9.16
9.28
9.04
9.10
8.77
411,482
Mar 11, 2026
9.09
9.28
8.98
9.15
8.81
395,824
Mar 10, 2026
9.06
9.18
8.91
9.09
8.76
319,586
Mar 9, 2026
9.00
9.16
8.83
9.06
8.73
750,167
Mar 6, 2026
8.80
8.98
8.74
8.98
8.65
496,428
Mar 5, 2026
8.53
8.86
8.51
8.70
8.38
479,215
Mar 4, 2026
8.60
8.77
8.48
8.55
8.24
487,326
Mar 3, 2026
8.82
8.82
8.50
8.60
8.28
920,935
Mar 2, 2026
8.63
9.05
8.62
8.90
8.57
622,186
Feb 27, 2026
9.12
9.12
8.75
8.81
8.49
506,114
Feb 26, 2026
9.10
9.20
9.06
9.07
8.75
107,581
Feb 25, 2026
9.12
9.20
9.06
9.10
8.77
130,541
Feb 24, 2026
9.05
9.22
9.00
9.10
8.77
259,667
Feb 20, 2026
9.10
9.13
8.96
9.05
8.72
228,445
Feb 19, 2026
9.10
9.17
8.89
9.10
8.77
267,136
Feb 18, 2026
8.89
9.14
8.86
9.11
8.78
232,909
Feb 17, 2026
9.06
9.26
8.81
8.89
8.57
224,007
Feb 16, 2026
9.17
9.23
9.05
9.06
8.73
177,253
Feb 13, 2026
9.27
9.27
8.95
9.02
8.70
309,229
Feb 12, 2026
9.24
9.36
9.22
9.30
8.96
126,302
Feb 11, 2026
9.34
9.39
9.08
9.24
8.91
225,974
Feb 10, 2026
9.30
9.35
9.27
9.34
9.00
141,450
Feb 9, 2026
9.44
9.47
9.20
9.30
8.96
186,920
Feb 6, 2026
9.25
9.35
9.10
9.34
9.00
271,527
Feb 5, 2026
9.38
9.47
9.23
9.36
9.03
362,419
Feb 4, 2026
9.14
9.37
9.14
9.37
9.03
374,526
Feb 3, 2026
9.10
9.19
9.08
9.13
8.79
345,069
Feb 2, 2026
9.02
9.19
8.95
9.00
8.67
410,449
Jan 30, 2026
8.90
9.07
8.80
9.07
8.74
535,840
Jan 29, 2026
8.85
8.91
8.79
8.90
8.57
419,677
Jan 28, 2026
8.74
8.85
8.67
8.85
8.52
224,598
Jan 27, 2026
8.85
8.85
8.69
8.74
8.42
253,735
Jan 26, 2026
8.66
8.85
8.62
8.85
8.52
240,609
Jan 23, 2026
8.60
8.73
8.60
8.68
8.37
192,433
Jan 22, 2026
8.80
8.82
8.71
8.75
8.43
325,698
Jan 21, 2026
8.58
8.76
8.42
8.73
8.41
322,230
Jan 20, 2026
8.58
8.60
8.49
8.49
8.18
187,334
Jan 19, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
8.65
8.65
8.56
8.59
8.28
228,797
Jan 16, 2026
8.81
8.86
8.81
8.86
8.35
339,446
Jan 15, 2026
8.90
8.90
8.81
8.83
8.32
345,910
Jan 14, 2026
8.85
8.94
8.77
8.89
8.37
429,373
Jan 13, 2026
8.49
8.88
8.49
8.73
8.22
809,962
Jan 12, 2026
8.41
8.52
8.41
8.41
7.92
348,586
Jan 9, 2026
8.50
8.66
8.40
8.41
7.93
392,875
Jan 8, 2026
8.69
8.69
8.49
8.50
8.01
564,543
Jan 7, 2026
8.80
8.98
8.58
8.63
8.13
495,170
Jan 5, 2026
8.53
8.87
8.50
8.83
8.32
535,791
Jan 2, 2026
8.50
8.58
8.40
8.53
8.04
368,957
Dec 31, 2025
8.50
8.54
8.36
8.36
7.88
102,119
Dec 30, 2025
8.45
8.51
8.36
8.36
7.88
174,888
Dec 29, 2025
8.50
8.52
8.43
8.47
7.98
160,155
Dec 23, 2025
8.51
8.60
8.47
8.49
8.00
266,235
Dec 22, 2025
8.45
8.63
8.45
8.56
8.06
391,873
Dec 19, 2025
8.25
8.55
8.25
8.41
7.93
606,076
Dec 18, 2025
8.30
8.36
8.24
8.28
7.80
468,109
Dec 17, 2025
8.32
8.36
8.23
8.28
7.80
227,667
Dec 16, 2025
8.43
8.43
8.24
8.32
7.84
331,525
Dec 15, 2025
8.43
8.46
8.38
8.42
7.93
242,204
Dec 12, 2025
8.60
8.60
8.40
8.43
7.94
254,633
Dec 11, 2025
8.51
8.59
8.49
8.59
8.09
277,146
Dec 10, 2025
8.59
8.60
8.46
8.57
8.08
258,791
Dec 9, 2025
8.63
8.69
8.50
8.55
8.05
324,489
Dec 8, 2025
8.50
8.63
8.45
8.63
8.13
298,708
Dec 5, 2025
8.34
8.50
8.32
8.50
8.01
254,667
Dec 4, 2025
8.32
8.44
8.32
8.34
7.86
107,366
Dec 3, 2025
8.40
8.44
8.30
8.40
7.91
146,655
Dec 2, 2025
8.28
8.40
8.28
8.39
7.90
131,674
Dec 1, 2025
8.27
8.35
8.25
8.28
7.80
139,300
Nov 28, 2025
8.32
8.32
8.25
8.27
7.79
129,956
Nov 27, 2025
8.40
8.40
8.26
8.32
7.84
162,846
Nov 26, 2025
8.48
8.48
8.35
8.40
7.91
279,599
Nov 25, 2025
8.43
8.50
8.35
8.39
7.90
394,770
Nov 24, 2025
8.39
8.48
8.39
8.47
7.97
466,242
Nov 21, 2025
8.19
8.40
8.19
8.39
7.90
336,319
Nov 20, 2025
8.30
8.42
8.28
8.35
7.87
417,392
Nov 19, 2025
8.09
8.29
8.09
8.27
7.80
609,954
Nov 18, 2025
8.20
8.26
8.00
8.09
7.62
602,974
Nov 17, 2025
8.20
8.26
8.15
8.20
7.72
463,687
Nov 14, 2025
8.20
8.21
8.08
8.12
7.65
355,788
Nov 13, 2025
8.15
8.20
8.04
8.20
7.72
491,934
Nov 12, 2025
7.89
8.11
7.89
8.02
7.56
517,505
Nov 11, 2025
7.88
7.94
7.86
7.94
7.48
444,372
Nov 10, 2025
7.91
8.00
7.86
7.88
7.42
292,485
