HELLA GmbH & Co. KGaA (BIT:1HLE)
Italy · Delayed Price · Currency is EUR 86.10
+1.80 (2.14%)
At close: Feb 11, 2026
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2.14% | - |
| Feb 10, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.36% | - |
| Feb 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.12% | - |
| Feb 6, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.24% | - |
| Feb 5, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.24% | - |
| Feb 4, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.45% | - |
| Feb 3, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.96% | - |
| Feb 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.21% | - |
| Jan 30, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 3.06% | - |
| Jan 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.88% | - |
| Jan 28, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -3.06% | - |
| Jan 27, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.21% | - |
| Jan 26, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.72% | - |
| Jan 23, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.12% | - |
| Jan 22, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 4.23% | - |
| Jan 21, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.30% | - |
| Jan 20, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 2.25% | - |
| Jan 19, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -5.63% | - |
| Jan 16, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.25% | - |
| Jan 15, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -3.74% | - |
| Jan 14, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.08% | - |
| Jan 13, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.24% | - |
| Jan 12, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.12% | - |
| Jan 9, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.48% | - |
| Jan 8, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.71% | - |
| Jan 7, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.71% | - |
| Jan 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.16% | - |
| Jan 5, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.37% | - |
| Jan 2, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.24% | - |
| Dec 30, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | - |
| Dec 29, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.37% | - |
| Dec 23, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.24% | - |
| Dec 22, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.12% | - |
| Dec 19, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.37% | - |
| Dec 18, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.12% | - |
| Dec 17, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.12% | - |
| Dec 16, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.12% | - |
| Dec 15, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.74% | - |
| Dec 12, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.62% | - |
| Dec 11, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | - |
| Dec 10, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.12% | - |
| Dec 9, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Dec 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.49% | - |
| Dec 5, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.12% | - |
| Dec 4, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.49% | - |
| Dec 3, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.12% | - |
| Dec 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.12% | - |
| Dec 1, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.62% | - |
| Nov 28, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.12% | - |
| Nov 27, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.25% | - |