Helyx Industries S.p.A. HLX
MIL · Italy · Health Technology
€0.7640-0.01 (-0.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.77 | -2.53% | €0.77 | €0.77 | €0.77 | 3.00K |
| 2026-09-29 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 7.00K |
| 2026-09-28 | €0.79 | +1.80% | €0.78 | €0.79 | €0.78 | 16.00K |
| 2026-09-25 | €0.78 | +1.84% | €0.78 | €0.78 | €0.78 | 1.00K |
| 2026-09-24 | €0.76 | -4.51% | €0.78 | €0.79 | €0.75 | 26.00K |
| 2026-09-23 | €0.80 | +1.01% | €0.80 | €0.80 | €0.77 | 12.00K |
| 2026-09-22 | €0.79 | +2.60% | €0.78 | €0.79 | €0.77 | 38.00K |
| 2026-09-21 | €0.77 | +1.58% | €0.75 | €0.78 | €0.75 | 64.00K |
| 2026-09-18 | €0.76 | -2.07% | €0.76 | €0.77 | €0.74 | 17.00K |
| 2026-09-17 | €0.77 | -2.03% | €0.78 | €0.79 | €0.76 | 27.00K |
| 2026-09-16 | €0.79 | +3.95% | €0.75 | €0.79 | €0.75 | 44.00K |
| 2026-09-15 | €0.76 | +0.53% | €0.74 | €0.77 | €0.74 | 22.00K |
| 2026-09-14 | €0.76 | +1.07% | €0.73 | €0.76 | €0.73 | 23.00K |
| 2026-09-11 | €0.75 | +1.36% | €0.75 | €0.75 | €0.73 | 15.00K |
| 2026-09-10 | €0.74 | +1.10% | €0.72 | €0.74 | €0.72 | 24.00K |
| 2026-09-09 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 0 |
| 2026-09-08 | €0.73 | +2.24% | €0.71 | €0.73 | €0.71 | 9.00K |
| 2026-09-07 | €0.71 | -2.19% | €0.72 | €0.72 | €0.71 | 5.00K |
| 2026-09-04 | €0.73 | -3.95% | €0.75 | €0.75 | €0.73 | 45.00K |
| 2026-09-03 | €0.76 | +6.74% | €0.72 | €0.76 | €0.71 | 51.00K |
| 2026-09-02 | €0.71 | 0.00% | €0.71 | €0.71 | €0.71 | 2.00K |
| 2026-09-01 | €0.71 | -1.11% | €0.71 | €0.71 | €0.71 | 2.00K |
| 2026-08-31 | €0.72 | -0.55% | €0.73 | €0.73 | €0.72 | 3.00K |
| 2026-08-28 | €0.72 | +0.28% | €0.71 | €0.72 | €0.71 | 14.00K |
| 2026-08-27 | €0.72 | -3.48% | €0.76 | €0.76 | €0.72 | 13.00K |
| 2026-08-26 | €0.75 | +5.65% | €0.71 | €0.75 | €0.71 | 12.00K |
| 2026-08-25 | €0.71 | -1.94% | €0.73 | €0.73 | €0.70 | 21.00K |
| 2026-08-24 | €0.72 | +1.12% | €0.72 | €0.72 | €0.72 | 4.00K |
| 2026-08-21 | €0.71 | -1.65% | €0.72 | €0.73 | €0.71 | 9.00K |
| 2026-08-20 | €0.73 | +0.28% | €0.72 | €0.73 | €0.71 | 9.00K |
| 2026-08-19 | €0.72 | +0.28% | €0.72 | €0.72 | €0.72 | 5.00K |
| 2026-08-18 | €0.72 | 0.00% | €0.73 | €0.73 | €0.72 | 14.00K |
| 2026-08-17 | €0.72 | -2.43% | €0.73 | €0.74 | €0.72 | 8.00K |
| 2026-08-14 | €0.74 | -1.33% | €0.74 | €0.74 | €0.73 | 9.00K |
| 2026-08-13 | €0.75 | 0.00% | €0.76 | €0.77 | €0.73 | 28.00K |
| 2026-08-12 | €0.75 | +2.74% | €0.74 | €0.80 | €0.72 | 123.00K |
| 2026-08-11 | €0.73 | -1.35% | €0.74 | €0.75 | €0.73 | 10.00K |
| 2026-08-10 | €0.74 | +5.11% | €0.70 | €0.75 | €0.70 | 78.00K |
| 2026-08-07 | €0.70 | +2.92% | €0.69 | €0.70 | €0.68 | 12.00K |
| 2026-08-06 | €0.68 | -2.29% | €0.69 | €0.70 | €0.68 | 12.00K |
| 2026-08-05 | €0.70 | +0.57% | €0.70 | €0.70 | €0.69 | 24.00K |
| 2026-08-04 | €0.70 | +2.35% | €0.68 | €0.70 | €0.68 | 25.00K |
| 2026-08-03 | €0.68 | -2.86% | €0.69 | €0.69 | €0.68 | 9.00K |
| 2026-07-31 | €0.70 | +2.64% | €0.70 | €0.70 | €0.69 | 13.00K |
| 2026-07-30 | €0.68 | -1.16% | €0.69 | €0.69 | €0.68 | 16.00K |
| 2026-07-29 | €0.69 | -1.43% | €0.71 | €0.71 | €0.68 | 50.00K |
| 2026-07-28 | €0.70 | -3.58% | €0.74 | €0.74 | €0.70 | 22.00K |
| 2026-07-27 | €0.73 | 0.00% | €0.73 | €0.73 | €0.70 | 51.00K |
| 2026-07-24 | €0.73 | +2.83% | €0.71 | €0.73 | €0.71 | 32.00K |
| 2026-07-23 | €0.71 | +1.73% | €0.70 | €0.71 | €0.70 | 18.00K |
| 2026-07-22 | €0.69 | -0.86% | €0.69 | €0.69 | €0.69 | 6.00K |
| 2026-07-21 | €0.70 | -1.13% | €0.70 | €0.70 | €0.70 | 6.00K |
| 2026-07-20 | €0.71 | +0.85% | €0.70 | €0.72 | €0.69 | 16.00K |
| 2026-07-17 | €0.70 | -1.96% | €0.70 | €0.71 | €0.69 | 18.00K |
| 2026-07-16 | €0.72 | +0.28% | €0.71 | €0.72 | €0.71 | 4.00K |
| 2026-07-15 | €0.71 | +0.56% | €0.70 | €0.71 | €0.70 | 10.00K |
| 2026-07-14 | €0.71 | -0.84% | €0.72 | €0.72 | €0.70 | 7.00K |
| 2026-07-13 | €0.72 | +0.28% | €0.72 | €0.73 | €0.71 | 19.00K |
| 2026-07-10 | €0.71 | -1.11% | €0.72 | €0.73 | €0.70 | 42.00K |
| 2026-07-09 | €0.72 | +0.84% | €0.70 | €0.72 | €0.70 | 22.00K |
| 2026-07-08 | €0.72 | 0.00% | €0.72 | €0.76 | €0.71 | 13.00K |
| 2026-07-07 | €0.72 | -1.92% | €0.71 | €0.72 | €0.71 | 39.00K |
| 2026-07-06 | €0.73 | +1.67% | €0.71 | €0.73 | €0.70 | 20.00K |
| 2026-07-03 | €0.72 | -0.28% | €0.72 | €0.74 | €0.70 | 104.00K |
| 2026-07-02 | €0.72 | 0.00% | €0.72 | €0.73 | €0.70 | 103.00K |
| 2026-07-01 | €0.72 | +0.84% | €0.73 | €0.80 | €0.72 | 252.00K |
| 2026-06-30 | €0.71 | -1.65% | €0.72 | €0.73 | €0.71 | 31.00K |
| 2026-06-29 | €0.73 | -4.72% | €0.76 | €0.76 | €0.69 | 158.00K |
| 2026-06-26 | €0.76 | -4.99% | €0.81 | €0.82 | €0.76 | 198.00K |
| 2026-06-25 | €0.80 | +1.26% | €0.80 | €0.84 | €0.79 | 216.00K |
| 2026-06-24 | €0.79 | -1.49% | €0.82 | €0.85 | €0.77 | 501.00K |
| 2026-06-23 | €0.80 | -5.63% | €0.85 | €0.92 | €0.79 | 448.00K |
| 2026-06-22 | €0.85 | +8.40% | €0.80 | €0.90 | €0.79 | 195.00K |
| 2026-06-19 | €0.79 | -3.91% | €0.80 | €0.82 | €0.78 | 63.00K |
| 2026-06-18 | €0.82 | +9.36% | €0.75 | €0.82 | €0.75 | 145.00K |
| 2026-06-17 | €0.75 | +1.08% | €0.74 | €0.75 | €0.73 | 13.00K |
| 2026-06-16 | €0.74 | +1.37% | €0.72 | €0.75 | €0.72 | 30.00K |
| 2026-06-15 | €0.73 | -3.44% | €0.75 | €0.75 | €0.73 | 31.00K |
| 2026-06-12 | €0.76 | +1.89% | €0.75 | €0.77 | €0.74 | 16.00K |
| 2026-06-11 | €0.74 | -1.59% | €0.76 | €0.77 | €0.73 | 24.00K |
| 2026-06-10 | €0.75 | +0.53% | €0.75 | €0.77 | €0.75 | 16.00K |
| 2026-06-09 | €0.75 | -4.34% | €0.79 | €0.80 | €0.74 | 129.00K |
| 2026-06-08 | €0.78 | -3.45% | €0.82 | €0.83 | €0.78 | 34.00K |
| 2026-06-05 | €0.81 | -1.46% | €0.81 | €0.83 | €0.81 | 21.00K |
| 2026-06-04 | €0.82 | -0.96% | €0.84 | €0.84 | €0.78 | 78.00K |
| 2026-06-03 | €0.83 | +6.12% | €0.80 | €0.86 | €0.78 | 202.00K |
| 2026-06-02 | €0.78 | +12.97% | €0.71 | €0.79 | €0.71 | 92.00K |
| 2026-06-01 | €0.69 | -12.15% | €0.80 | €0.86 | €0.69 | 209.00K |
| 2026-05-29 | €0.79 | +0.51% | €0.79 | €0.86 | €0.77 | 197.00K |
| 2026-05-28 | €0.79 | +10.70% | €0.72 | €0.90 | €0.72 | 215.00K |