UK markets closed

Hellenic Petroleum S.A. (ELPE.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
8.33-0.06 (-0.66%)
At close: 05:15PM EEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20248.388.438.318.338.33258,572
02 May 20248.448.468.378.398.39148,395
30 Apr 20248.308.438.248.438.43188,219
29 Apr 20248.388.408.208.238.23178,229
26 Apr 20248.258.398.258.388.38146,863
25 Apr 20248.228.358.228.278.27114,828
24 Apr 20248.318.478.258.288.28251,444
23 Apr 20248.308.438.308.318.31279,088
22 Apr 20248.208.308.198.278.27218,818
19 Apr 20248.088.208.088.208.20299,282
18 Apr 20248.108.238.108.198.19150,396
17 Apr 20248.078.178.078.138.13225,337
16 Apr 20248.118.208.068.078.07308,244
15 Apr 20248.148.278.118.238.23485,011
12 Apr 20248.298.388.148.148.14177,083
11 Apr 20248.408.418.248.298.29171,891
10 Apr 20248.328.438.268.388.38257,200
09 Apr 20248.288.458.288.318.31209,909
08 Apr 20248.248.438.238.318.31242,772
05 Apr 20248.058.178.028.148.14264,872
04 Apr 20248.148.248.088.108.10170,702
03 Apr 20248.198.248.128.148.14198,666
02 Apr 20248.308.448.198.228.22256,244
28 Mar 20248.558.558.348.348.34246,024
27 Mar 20248.608.648.468.528.52359,372
26 Mar 20248.478.578.428.578.57367,044
22 Mar 20248.288.578.268.508.50695,513
21 Mar 20248.138.258.128.238.23322,680
20 Mar 20248.038.148.018.058.05227,669
19 Mar 20248.088.128.038.038.03309,033
15 Mar 20248.108.258.098.108.101,824,103
14 Mar 20248.158.158.068.108.10342,351
13 Mar 20248.058.158.058.108.10308,378
12 Mar 20247.998.167.998.058.05354,333
11 Mar 20248.128.167.997.997.99385,824
08 Mar 20248.158.178.088.128.12163,403
07 Mar 20248.208.218.058.118.11288,222
06 Mar 20248.288.288.148.148.14364,800
05 Mar 20248.108.298.108.288.28429,296
04 Mar 20248.228.238.088.118.11590,611
01 Mar 20248.428.428.198.228.22722,227
29 Feb 20248.108.418.108.418.411,094,096
28 Feb 20248.248.258.018.108.10396,557
27 Feb 20248.298.318.178.248.24535,553
26 Feb 20248.188.318.158.278.27504,287
23 Feb 20248.238.258.068.208.20492,968
22 Feb 20248.038.227.968.198.19523,029
21 Feb 20248.008.037.938.008.00257,958
20 Feb 20247.978.067.937.957.95310,664
19 Feb 20247.908.107.907.957.95651,453
16 Feb 20247.927.957.867.897.89312,242
15 Feb 20247.857.917.837.907.90334,692
14 Feb 20247.707.887.677.887.88435,398
13 Feb 20247.717.757.627.677.67508,156
12 Feb 20247.657.757.627.747.74415,500
09 Feb 20247.677.817.657.657.65992,292
08 Feb 20247.687.757.557.657.65598,934
07 Feb 20247.687.707.507.667.66430,201
06 Feb 20247.567.697.567.627.62790,664
05 Feb 20247.437.627.397.557.551,137,994
02 Feb 20247.407.467.357.397.39570,441
01 Feb 20247.407.417.337.347.34380,286
31 Jan 20247.307.437.307.417.41630,253
30 Jan 20247.417.427.307.307.30443,061
29 Jan 20247.357.447.357.417.41636,479
26 Jan 20247.207.377.187.337.33768,434
25 Jan 20247.207.207.127.167.16247,799
24 Jan 20247.217.227.187.187.18381,810
23 Jan 20247.147.257.137.177.17402,413
22 Jan 20247.177.187.117.147.14352,310
19 Jan 20247.167.187.137.177.17226,816
18 Jan 20247.157.197.127.187.18579,715
17 Jan 20247.057.167.037.157.15653,234
16 Jan 20247.157.167.057.087.08382,127
15 Jan 20247.187.187.137.177.17229,100
12 Jan 20247.147.187.107.187.18336,493
11 Jan 20247.177.197.137.167.16675,451
10 Jan 20247.157.197.137.177.17762,772
10 Jan 20240.3 Dividend
09 Jan 20247.357.457.357.377.07916,945
08 Jan 20247.467.467.307.327.02806,051
05 Jan 20247.437.497.387.397.09768,895
04 Jan 20247.347.427.317.427.12640,870
03 Jan 20247.317.347.277.307.00645,661
02 Jan 20247.337.377.297.296.99389,426
29 Dec 20237.287.367.277.286.98411,132
28 Dec 20237.267.297.237.266.96193,299
27 Dec 20237.267.327.207.296.99450,437
22 Dec 20237.247.277.217.266.96221,813
21 Dec 20237.167.257.167.246.95325,798
20 Dec 20237.177.237.107.166.87451,315
19 Dec 20237.247.257.167.166.87435,937
18 Dec 20237.207.277.187.206.91675,965
15 Dec 20237.257.317.217.216.922,522,433
14 Dec 20237.237.287.187.266.961,381,140
13 Dec 20237.147.197.117.186.891,205,293
12 Dec 20237.207.217.107.106.812,168,615
11 Dec 20237.257.297.157.176.881,546,857
08 Dec 20237.507.507.257.276.9737,546,835
07 Dec 20237.847.907.617.707.39228,957
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...