Athens - Delayed Quote EUR

HELLENiQ ENERGY Holdings S.A. (ELPE.AT)

Compare
7.42
+0.02
+(0.27%)
At close: January 24 at 5:19:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20257.417.467.387.427.42114,790
Jan 23, 20257.507.517.407.407.40134,303
Jan 22, 20257.557.557.497.507.50133,899
Jan 21, 20257.547.557.497.557.55109,370
Jan 20, 2025 0.20 Dividend
Jan 20, 20257.607.607.527.527.52160,801
Jan 17, 20257.647.707.647.707.50266,427
Jan 16, 20257.707.747.637.647.44170,853
Jan 15, 20257.707.727.637.707.50137,129
Jan 14, 20257.707.737.677.687.48156,070
Jan 13, 20257.537.707.517.707.50182,707
Jan 10, 20257.707.747.607.607.40236,012
Jan 9, 20257.707.767.647.707.50118,508
Jan 8, 20257.757.757.657.737.53117,366
Jan 7, 20257.637.767.627.737.53260,474
Jan 3, 20257.707.707.597.637.43112,739
Jan 2, 20257.567.757.567.677.47248,283
Dec 31, 20247.507.597.497.567.36132,738
Dec 30, 20247.467.537.417.507.31272,844
Dec 27, 20247.207.467.177.467.27172,534
Dec 23, 20247.307.307.187.187.00143,013
Dec 20, 20247.287.327.207.307.11158,302
Dec 19, 20247.227.317.227.287.09247,886
Dec 18, 20247.327.387.287.347.15235,883
Dec 17, 20247.307.377.277.287.10258,460
Dec 16, 20247.187.357.147.357.16208,114
Dec 13, 20247.137.227.067.186.99237,266
Dec 12, 20247.097.107.007.086.90160,001
Dec 11, 20247.007.076.997.006.82117,583
Dec 10, 20247.147.147.007.006.82147,720
Dec 9, 20246.907.146.907.146.95218,952
Dec 6, 20247.077.076.896.906.72212,495
Dec 5, 20247.047.096.997.006.82180,720
Dec 4, 20247.057.117.017.056.87160,158
Dec 3, 20246.996.996.936.996.81166,358
Dec 2, 20246.866.996.856.976.79213,967
Nov 29, 20246.796.846.766.806.62112,872
Nov 28, 20246.846.846.736.756.57300,502
Nov 27, 20246.766.846.736.736.5695,476
Nov 26, 20246.716.916.716.766.59161,077
Nov 25, 20246.726.826.716.716.54274,717
Nov 22, 20246.806.876.666.686.50217,061
Nov 21, 20246.656.866.656.806.6285,186
Nov 20, 20246.626.766.626.656.48156,438
Nov 19, 20246.776.806.626.626.45162,687
Nov 18, 20246.806.806.706.766.59151,236
Nov 15, 20246.916.936.806.806.62136,369
Nov 14, 20246.786.886.786.886.70126,394
Nov 13, 20246.926.926.726.826.64157,411
Nov 12, 20246.896.966.876.896.7296,104
Nov 11, 20246.866.936.806.896.7254,640
Nov 8, 20246.826.916.806.806.6371,532
Nov 7, 20246.806.896.806.886.7059,402
Nov 6, 20246.836.906.806.806.62261,742
Nov 5, 20246.786.796.686.756.5785,668
Nov 4, 20246.796.826.706.736.56139,445
Nov 1, 20246.856.916.746.806.62132,496
Oct 31, 20246.726.906.656.906.72271,301
Oct 30, 20246.826.886.696.726.54155,169
Oct 29, 20246.896.906.836.836.65178,723
Oct 25, 20246.976.976.786.896.71322,953
Oct 24, 20246.977.016.956.966.78140,736
Oct 23, 20247.007.036.976.976.79336,455
Oct 22, 20247.027.107.007.006.82102,228
Oct 21, 20247.077.167.017.026.84113,768
Oct 18, 20247.107.147.037.066.88119,483
Oct 17, 20247.137.157.057.076.89116,066
Oct 16, 20247.057.137.037.136.9488,496
Oct 15, 20247.017.186.997.116.93138,365
Oct 14, 20247.027.096.997.046.86103,720
Oct 11, 20247.007.077.007.026.8461,160
Oct 10, 20247.057.076.997.006.8289,463
Oct 9, 20247.107.187.017.026.84217,954
Oct 8, 20247.017.096.997.096.91135,827
Oct 7, 20247.087.096.987.056.87207,627
Oct 4, 20247.007.036.907.006.82201,269
Oct 3, 20246.956.996.896.906.72146,298
Oct 2, 20247.007.056.906.956.77204,884
Oct 1, 20247.047.106.997.046.86126,476
Sep 30, 20247.007.076.996.996.80138,249
Sep 27, 20247.047.096.996.996.81174,682
Sep 26, 20246.997.106.997.046.86180,532
Sep 25, 20246.997.046.976.996.81116,640
Sep 24, 20247.017.076.986.996.81281,716
Sep 23, 20246.997.056.947.046.86116,342
Sep 20, 20247.017.076.997.036.84175,712
Sep 19, 20247.027.076.997.016.82167,936
Sep 18, 20247.117.116.997.016.83152,746
Sep 17, 20247.047.107.037.046.8662,840
Sep 16, 20247.057.127.007.056.8653,396
Sep 13, 20246.967.096.967.056.8788,379
Sep 12, 20247.037.106.966.966.78181,629
Sep 11, 20247.037.076.997.006.82136,446
Sep 10, 20247.137.167.037.036.85113,141
Sep 9, 20247.167.237.137.136.9491,897
Sep 6, 20247.207.227.167.176.9895,090
Sep 5, 20247.187.287.167.207.01141,674
Sep 4, 20247.187.207.087.207.01108,574
Sep 3, 20247.237.287.207.217.02167,067
Sep 2, 20247.067.217.067.217.02201,637
Aug 30, 20247.047.147.007.146.95289,031
Aug 29, 20247.057.086.977.006.82379,527
Aug 28, 20247.107.147.037.066.88155,428
Aug 27, 20247.087.197.057.076.89196,528
Aug 26, 20247.167.187.077.086.90132,740
Aug 23, 20247.187.187.097.106.92147,190
Aug 22, 20247.107.187.107.146.95227,141
Aug 21, 20247.107.207.097.106.92177,421
Aug 20, 20247.097.207.097.096.91124,447
Aug 19, 20247.107.227.077.096.91130,808
Aug 16, 20247.117.207.027.036.85323,613
Aug 14, 20247.107.167.067.116.93153,872
Aug 13, 20247.137.136.967.086.90106,520
Aug 12, 20247.067.146.997.076.89112,052
Aug 9, 20247.117.147.017.066.8895,126
Aug 8, 20247.057.116.977.006.82132,608
Aug 7, 20246.977.106.977.096.91188,651
Aug 6, 20246.907.086.906.916.73290,077
Aug 5, 20247.007.036.756.806.62646,238
Aug 2, 20247.277.327.207.247.05308,111
Aug 1, 20247.447.457.327.327.13164,270
Jul 31, 20247.307.417.307.407.21257,569
Jul 30, 20247.327.367.267.277.08183,660
Jul 29, 20247.347.437.307.307.11206,315
Jul 26, 20247.407.557.307.347.14296,869
Jul 25, 20247.427.427.367.407.21132,250
Jul 24, 20247.567.597.427.427.23217,358
Jul 23, 20247.627.677.567.567.36189,494
Jul 22, 20247.527.687.527.627.42206,561
Jul 19, 20247.417.557.307.527.32289,350
Jul 18, 20247.497.507.417.417.21238,165
Jul 17, 20247.517.577.407.467.27307,024
Jul 16, 20247.687.687.517.517.31272,932
Jul 15, 20247.687.737.617.647.44294,942
Jul 12, 20247.737.797.667.667.47151,645
Jul 11, 20247.787.837.737.737.53451,837
Jul 10, 2024 0.60 Dividend
Jul 10, 20247.817.907.787.787.58756,432
Jul 9, 20248.288.428.278.327.52433,569
Jul 8, 20248.108.388.108.237.44402,935
Jul 5, 20247.988.157.988.097.31302,170
Jul 4, 20247.857.977.857.937.17341,864
Jul 3, 20247.847.987.847.857.09288,306
Jul 2, 20247.827.967.827.847.09317,969
Jul 1, 20247.897.967.787.827.07352,505
Jun 28, 20247.907.997.807.807.05470,728
Jun 27, 20247.998.037.847.847.09347,960
Jun 26, 20247.858.027.847.947.18502,566
Jun 25, 20247.948.007.847.907.14650,030
Jun 21, 20247.938.007.827.947.18320,554
Jun 20, 20248.148.157.927.957.19433,569
Jun 19, 20248.148.228.148.197.40123,692
Jun 18, 20248.188.188.058.147.36127,893
Jun 17, 20248.118.117.998.027.24169,717
Jun 14, 20248.278.298.038.037.26411,415
Jun 13, 20248.328.398.208.267.47282,736
Jun 12, 20248.228.358.228.327.52133,758
Jun 11, 20248.368.508.228.227.43280,639
Jun 10, 20248.358.448.318.427.61225,892
Jun 7, 20248.538.538.428.477.65107,473
Jun 6, 20248.368.538.368.537.71345,558
Jun 5, 20248.328.528.328.367.56145,759
Jun 4, 20248.558.578.278.407.59606,232
Jun 3, 20248.408.548.408.537.71142,233
May 31, 20248.348.438.288.357.55320,185
May 30, 20248.268.368.268.297.49120,513
May 29, 20248.528.538.288.307.50222,148
May 28, 20248.508.608.478.527.70213,030
May 27, 20248.588.658.488.507.68146,031
May 24, 20248.308.628.308.587.75253,140
May 23, 20248.528.528.328.387.57162,541
May 22, 20248.628.668.398.407.59227,561
May 21, 20248.758.758.638.667.83117,648
May 20, 20248.508.728.508.727.88236,178
May 17, 20248.658.688.488.507.68219,888
May 16, 20248.818.818.648.657.82180,178
May 15, 20248.608.818.608.817.96420,058
May 14, 20248.618.708.558.677.84328,889
May 13, 20248.438.638.368.617.78485,109
May 10, 20248.448.488.378.437.62215,807
May 9, 20248.308.448.308.447.63174,240
May 8, 20248.388.438.318.337.53258,572
May 2, 20248.448.468.378.397.58148,395
Apr 30, 20248.308.438.248.437.62188,219
Apr 29, 20248.388.408.208.237.44178,229
Apr 26, 20248.258.398.258.387.57146,863
Apr 25, 20248.228.358.228.277.47114,828
Apr 24, 20248.318.478.258.287.48251,444
Apr 23, 20248.308.438.308.317.51279,088
Apr 22, 20248.208.308.198.277.47218,818
Apr 19, 20248.088.208.088.207.41299,282
Apr 18, 20248.108.238.108.197.40150,396
Apr 17, 20248.078.178.078.137.34225,337
Apr 16, 20248.118.208.068.077.29308,244
Apr 15, 20248.148.278.118.237.44485,011
Apr 12, 20248.298.388.148.147.36177,083
Apr 11, 20248.408.418.248.297.49171,891
Apr 10, 20248.328.438.268.387.57257,200
Apr 9, 20248.288.458.288.317.51209,909
Apr 8, 20248.248.438.238.317.51242,772
Apr 5, 20248.058.178.028.147.36264,872
Apr 4, 20248.148.248.088.107.32170,702
Apr 3, 20248.198.248.128.147.36198,666
Apr 2, 20248.308.448.198.227.43256,244
Mar 28, 20248.558.558.348.347.54246,024
Mar 27, 20248.608.648.468.527.70359,372
Mar 26, 20248.478.578.428.577.75367,044
Mar 22, 20248.288.578.268.507.68695,513
Mar 21, 20248.138.258.128.237.44322,680
Mar 20, 20248.038.148.018.057.28227,669
Mar 19, 20248.088.128.038.037.26309,033
Mar 15, 20248.108.258.098.107.321,824,103
Mar 14, 20248.158.158.068.107.32342,351
Mar 13, 20248.058.158.058.107.32308,378
Mar 12, 20247.998.167.998.057.28354,333
Mar 11, 20248.128.167.997.997.22385,824
Mar 8, 20248.158.178.088.127.34163,403
Mar 7, 20248.208.218.058.117.33288,222
Mar 6, 20248.288.288.148.147.36364,800
Mar 5, 20248.108.298.108.287.48429,296
Mar 4, 20248.228.238.088.117.33590,611
Mar 1, 20248.428.428.198.227.43722,227
Feb 29, 20248.108.418.108.417.601,094,096
Feb 28, 20248.248.258.018.107.32396,557
Feb 27, 20248.298.318.178.247.45535,553
Feb 26, 20248.188.318.158.277.47504,287
Feb 23, 20248.238.258.068.207.41492,968
Feb 22, 20248.038.227.968.197.40523,029
Feb 21, 20248.008.037.938.007.23257,958
Feb 20, 20247.978.067.937.957.19310,664
Feb 19, 20247.908.107.907.957.19651,453
Feb 16, 20247.927.957.867.897.13312,242
Feb 15, 20247.857.917.837.907.14334,692
Feb 14, 20247.707.887.677.887.12435,398
Feb 13, 20247.717.757.627.676.93508,156
Feb 12, 20247.657.757.627.747.00415,500
Feb 9, 20247.677.817.657.656.91992,292
Feb 8, 20247.687.757.557.656.91598,934
Feb 7, 20247.687.707.507.666.92430,201
Feb 6, 20247.567.697.567.626.89790,664
Feb 5, 20247.437.627.397.556.821,137,994
Feb 2, 20247.407.467.357.396.68570,441
Feb 1, 20247.407.417.337.346.63380,286
Jan 31, 20247.307.437.307.416.70630,253
Jan 30, 20247.417.427.307.306.60443,061
Jan 29, 20247.357.447.357.416.70636,479
Jan 26, 20247.207.377.187.336.62768,434
Jan 25, 20247.207.207.127.166.47247,799
Jan 24, 20247.217.227.187.186.49381,810

Related Tickers

0A30.L TotalEnergies SE
48.98
0.00%
 
GLPEF Galp Energia, SGPS, S.A.
17.40
0.00%
 
PJXB.F Petróleo Brasileiro S.A. - Petrobras
6.17
-1.42%
 
XONA.HA Exxon Mobil Corp
103.62
-2.32%
 
RYDAF Shell plc
32.56
0.00%
 
XONA.MU Exxon Mobil Corp
103.66
-2.21%
 
QED.L Quadrise Plc
4.1250
-29.12%
 
PETR3.SA Petróleo Brasileiro S.A. - Petrobras
40.63
-0.29%
 
FP.VI TotalEnergies SE
56.32
-0.51%
 
OMV.VI OMV Aktiengesellschaft
39.16
-0.15%