HELLA GmbH & Co. KGaA (BIT:1HLE)
Italy · Delayed Price · Currency is EUR 73.90
+0.20 (0.27%)
At close: Mar 26, 2026
BIT:1HLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.27% | - |
| Mar 25, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.55% | - |
| Mar 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.68% | - |
| Mar 23, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.14% | - |
| Mar 20, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.40% | - |
| Mar 19, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.07% | - |
| Mar 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.13% | - |
| Mar 17, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.79% | - |
| Mar 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.28% | - |
| Mar 13, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -3.18% | - |
| Mar 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.92% | - |
| Mar 11, 2026 | 78.30 | 78.30 | 78.30 | 76.20 | 76.20 | -0.65% | 47 |
| Mar 10, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 3.37% | - |
| Mar 9, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -3.76% | - |
| Mar 6, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.77% | - |
| Mar 5, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.52% | - |
| Mar 4, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -3.74% | - |
| Mar 3, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.23% | - |
| Mar 2, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.45% | - |
| Feb 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.25% | - |
| Feb 26, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.72% | - |
| Feb 25, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -2.87% | - |
| Feb 24, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.24% | - |
| Feb 23, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.24% | - |
| Feb 20, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.12% | - |
| Feb 19, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.82% | - |
| Feb 18, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -2.53% | - |
| Feb 17, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 1.28% | - |
| Feb 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Feb 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Feb 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.28% | - |
| 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% | - |