HELLA GmbH & Co. KGaA (BIT:1HLE)
Italy · Delayed Price · Currency is EUR 81.90
0.00 (0.00%)
At close: Dec 29, 2025
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 26, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.63% | - |
| Nov 25, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.38% | - |
| Nov 24, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.38% | - |
| Nov 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.38% | - |
| Nov 20, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.50% | - |
| Nov 19, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.25% | - |
| Nov 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.36% | - |
| Nov 17, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.37% | - |
| Nov 14, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Nov 13, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Nov 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Nov 11, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.61% | - |
| Nov 10, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -2.40% | - |
| Nov 7, 2025 | 85.10 | 87.00 | 85.10 | 83.40 | 83.40 | 2.84% | 14 |
| Nov 6, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | - |
| Nov 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.50% | - |
| Nov 4, 2025 | 82.10 | 82.10 | 82.10 | 80.60 | 80.60 | -0.49% | 7 |
| Nov 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | - |
| Oct 31, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.61% | - |
| Oct 30, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.12% | - |
| Oct 29, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.49% | - |
| Oct 28, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.12% | - |
| Oct 27, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | - |
| Oct 24, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Oct 23, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.85% | - |
| Oct 22, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.12% | - |
| Oct 21, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.61% | - |
| Oct 20, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.24% | - |
| Oct 17, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.12% | - |