HELLENiQ ENERGY Holdings SA (HLPN)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.87667560322 | 7.46 | 7.46 | 7.28 | 399 | 7.31112895 | DE |
| 4 | -0.615 | -7.75047258979 | 7.935 | 8.3 | 7.28 | 450 | 7.66157129 | DE |
| 12 | -1.115 | -13.218731476 | 8.435 | 8.725 | 7.28 | 340 | 7.96660097 | DE |
| 26 | 0.13 | 1.80806675939 | 7.19 | 8.725 | 7.19 | 517 | 8.10550524 | DE |
| 52 | -0.79 | -9.74106041924 | 8.11 | 8.725 | 6.51 | 479 | 7.80760418 | DE |
| 156 | -0.79 | -9.74106041924 | 8.11 | 8.725 | 6.51 | 479 | 7.80760418 | DE |
| 260 | -0.79 | -9.74106041924 | 8.11 | 8.725 | 6.51 | 479 | 7.80760418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 7.28 | -0.02 | -0.27 | 7.28 | 7.28 | 7.28 | 24 |
| 1722284760 | 7.3 | 0.01 | 0.21 | 7.3 | 7.3 | 7.3 | 168 |
| 1722025620 | 7.285 | -0.17 | -2.21 | 7.405 | 7.405 | 7.285 | 1500 |
| 1721939160 | 7.45 | -0.01 | -0.13 | 7.45 | 7.45 | 7.45 | 300 |
| 1721852820 | 7.46 | -0.24 | -3.05 | 7.46 | 7.46 | 7.46 | 1 |
| 1721766420 | 7.695 | 0.11 | 1.38 | 7.715 | 7.715 | 7.695 | 429 |
| 1721679960 | 7.59 | 0.21 | 2.78 | 7.59 | 7.59 | 7.59 | 200 |
| 1721420760 | 7.385 | 0 | 0.00 | 7.385 | 7.385 | 7.385 | 0 |
| 1721334360 | 7.385 | -0.08 | -1.01 | 7.385 | 7.385 | 7.385 | 270 |
| 1721248020 | 7.46 | -0.16 | -2.04 | 7.555 | 7.555 | 7.46 | 443 |
| 1721161560 | 7.615 | 0.02 | 0.20 | 7.615 | 7.615 | 7.615 | 1 |
| 1721075160 | 7.6 | -0.1 | -1.30 | 7.805 | 7.805 | 7.6 | 581 |
| 1720815960 | 7.7 | -0.03 | -0.39 | 7.7 | 7.7 | 7.7 | 500 |
| 1720729560 | 7.73 | -0.04 | -0.45 | 7.755 | 7.885 | 7.72 | 1891 |
| 1720643220 | 7.765 | -0.45 | -5.42 | 7.765 | 7.765 | 7.765 | 120 |
| 1720556760 | 8.21 | -0.09 | -1.08 | 8.21 | 8.21 | 8.21 | 1 |
| 1720470360 | 8.3 | 0.21 | 2.53 | 8.225 | 8.3 | 8.195 | 426 |
| 1720211220 | 8.095 | 0.15 | 1.82 | 8.035 | 8.095 | 8.035 | 650 |
| 1720124820 | 7.95 | 0.08 | 1.02 | 7.935 | 7.95 | 7.935 | 603 |
| 1720038420 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1719952020 | 7.87 | -0.12 | -1.50 | 7.87 | 7.87 | 7.87 | 1 |
| 1719865620 | 7.99 | 0.25 | 3.16 | 7.88 | 7.99 | 7.88 | 409 |
| 1719606420 | 7.745 | -0.13 | -1.59 | 7.78 | 7.78 | 7.745 | 548 |
| 1719520020 | 7.87 | -0.04 | -0.44 | 7.87 | 7.87 | 7.87 | 200 |
| 1719433560 | 7.905 | 0 | 0.00 | 7.905 | 7.905 | 7.905 | 0 |
| 1719347160 | 7.905 | -0.05 | -0.57 | 7.905 | 7.905 | 7.905 | 1 |
| 1719260820 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 3 |
| 1719001620 | 7.9 | -0.25 | -3.07 | 7.9 | 7.9 | 7.9 | 5 |
| 1718915220 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1718828820 | 8.15 | 0.04 | 0.49 | 8.15 | 8.15 | 8.15 | 400 |
| 1718742360 | 8.11 | 0.09 | 1.12 | 8.035 | 8.11 | 8.035 | 780 |
| 1718656020 | 8.02 | 0.01 | 0.12 | 8.11 | 8.11 | 7.89 | 779 |
| 1718396820 | 8.01 | -0.29 | -3.49 | 8.01 | 8.01 | 8.01 | 198 |
| 1718310420 | 8.3 | 0.04 | 0.48 | 8.3 | 8.3 | 8.3 | 5 |
| 1718224020 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1718137620 | 8.26 | -0.02 | -0.18 | 8.385 | 8.385 | 8.26 | 320 |
| 1718051220 | 8.275 | -0.18 | -2.07 | 8.195 | 8.32 | 8.195 | 591 |
| 1717792020 | 8.4499999 | 0.06 | 0.78 | 8.445 | 8.4499999 | 8.445 | 402 |
| 1717705620 | 8.385 | -0.11 | -1.29 | 8.375 | 8.385 | 8.375 | 460 |
| 1717619220 | 8.4949999 | 0 | 0.00 | 8.4949999 | 8.4949999 | 8.4949999 | 0 |
| 1717532820 | 8.4949999 | -0.06 | -0.70 | 8.4949999 | 8.4949999 | 8.4949999 | 1 |
| 1717446420 | 8.555 | 0.21 | 2.52 | 8.555 | 8.555 | 8.555 | 3 |
| 1717187220 | 8.345 | -0.07 | -0.77 | 8.345 | 8.345 | 8.345 | 320 |
| 1717100820 | 8.41 | -0.17 | -1.92 | 8.3249999 | 8.41 | 8.3249999 | 820 |
| 1717014420 | 8.5749999 | 0 | 0.00 | 8.5749999 | 8.5749999 | 8.5749999 | 0 |
| 1716928020 | 8.5749999 | -0.08 | -0.87 | 8.5749999 | 8.5749999 | 8.5749999 | 30 |
| 1716841560 | 8.65 | 0.4 | 4.78 | 8.65 | 8.65 | 8.65 | 230 |
| 1716582420 | 8.255 | -0.17 | -1.96 | 8.255 | 8.255 | 8.255 | 1 |
| 1716496020 | 8.42 | -0.22 | -2.49 | 8.515 | 8.515 | 8.42 | 402 |
| 1716409620 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1716323220 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1716236820 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1715977620 | 8.635 | -0.06 | -0.63 | 8.635 | 8.635 | 8.635 | 145 |
| 1715891220 | 8.69 | -0.02 | -0.17 | 8.6549999 | 8.69 | 8.635 | 1076 |
| 1715804820 | 8.705 | 0.03 | 0.35 | 8.725 | 8.725 | 8.705 | 120 |
| 1715718420 | 8.675 | 0.42 | 5.09 | 8.675 | 8.675 | 8.675 | 1 |
| 1715632020 | 8.255 | 0 | 0.00 | 8.255 | 8.255 | 8.255 | 0 |
| 1715372820 | 8.255 | 0 | 0.00 | 8.255 | 8.255 | 8.255 | 0 |
| 1715286420 | 8.255 | -0.18 | -2.13 | 8.2449999 | 8.255 | 8.2449999 | 131 |
| 1715200020 | 8.435 | -0.12 | -1.40 | 8.435 | 8.435 | 8.435 | 85 |
| 1715113620 | 8.555 | 0.15 | 1.78 | 8.41 | 8.555 | 8.35 | 1202 |
| 1715027220 | 8.4049999 | -0.06 | -0.65 | 8.4049999 | 8.4049999 | 8.4049999 | 122 |
| 1714768020 | 8.46 | -0.07 | -0.82 | 8.49 | 8.49 | 8.44 | 1137 |
| 1714681560 | 8.5299999 | 0.24 | 2.90 | 8.395 | 8.5299999 | 8.3699999 | 773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
