HELLA GmbH & Co. KGaA (BST:HLEA)
Germany · Delayed Price · Currency is EUR 39.80
+0.40 (1.02%)
At close: Nov 7, 2025
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 1.02% | - |
| Nov 6, 2025 | 38.80 | 39.80 | 38.60 | 39.40 | 39.40 | -1.01% | - |
| Nov 5, 2025 | 38.20 | 40.00 | 38.20 | 39.80 | 39.80 | - | - |
| Nov 4, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | -0.50% | - |
| Nov 3, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | - | - |
| Oct 31, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 30, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | -1.00% | - |
| Oct 29, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | - | - |
| Oct 28, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | 1.01% | - |
| Oct 27, 2025 | 39.40 | 40.00 | 39.40 | 39.80 | 39.80 | -1.49% | - |
| Oct 24, 2025 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 2.54% | - |
| Oct 23, 2025 | 38.40 | 39.60 | 38.40 | 39.40 | 39.40 | -1.01% | - |
| Oct 22, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | -2.45% | - |
| Oct 21, 2025 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 1.49% | - |
| Oct 20, 2025 | 39.40 | 40.20 | 39.20 | 40.20 | 40.20 | - | - |
| Oct 17, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | -0.50% | - |
| Oct 16, 2025 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | 1.00% | - |
| Oct 15, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 1.01% | - |
| Oct 14, 2025 | 38.80 | 39.80 | 38.60 | 39.60 | 39.60 | -0.50% | - |
| Oct 13, 2025 | 39.00 | 40.00 | 39.00 | 39.80 | 39.80 | -1.97% | - |
| Oct 10, 2025 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 2.01% | - |
| Oct 9, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | -1.49% | - |
| Oct 8, 2025 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 1.00% | - |
| Oct 7, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | -1.48% | - |
| Oct 6, 2025 | 39.60 | 40.60 | 39.40 | 40.60 | 40.60 | - | - |
| Oct 3, 2025 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | - | - |
| Oct 2, 2025 | 39.20 | 40.60 | 39.20 | 40.60 | 40.60 | 1.50% | - |
| Oct 1, 2025 | 38.80 | 40.00 | 38.80 | 40.00 | 40.00 | 0.50% | - |
| Sep 30, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | - | - |
| Sep 29, 2025 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | - | - |
| Sep 26, 2025 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | - | - |
| Sep 25, 2025 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | - | - |
| Sep 24, 2025 | 39.00 | 40.00 | 39.00 | 39.80 | 39.80 | -0.50% | - |
| Sep 23, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 0.50% | - |
| Sep 22, 2025 | 39.80 | 40.60 | 39.80 | 39.80 | 39.80 | - | - |
| Sep 19, 2025 | 38.20 | 39.80 | 38.20 | 39.80 | 39.80 | 5.85% | - |
| Sep 18, 2025 | 37.60 | 38.20 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Sep 17, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -3.06% | - |
| Sep 16, 2025 | 38.80 | 39.40 | 38.80 | 39.20 | 39.20 | -2.00% | - |
| Sep 15, 2025 | 38.80 | 40.00 | 38.80 | 40.00 | 40.00 | 1.01% | - |
| Sep 12, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | -1.49% | - |
| Sep 11, 2025 | 39.20 | 40.40 | 39.00 | 40.20 | 40.20 | 0.50% | - |
| Sep 10, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | - |
| Sep 9, 2025 | 39.00 | 40.20 | 39.00 | 40.00 | 40.00 | -0.50% | - |
| Sep 8, 2025 | 39.40 | 40.20 | 39.20 | 40.20 | 40.20 | -0.50% | - |
| Sep 5, 2025 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | 2.54% | - |
| Sep 4, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | -0.51% | - |
| Sep 3, 2025 | 38.80 | 40.00 | 38.80 | 39.60 | 39.60 | -1.00% | - |
| Sep 2, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.50% | - |
| Sep 1, 2025 | 40.00 | 40.20 | 39.80 | 39.80 | 39.80 | -2.93% | - |