HELLA GmbH & Co. KGaA (BST:HLEA)
Germany · Delayed Price · Currency is EUR 35.20
-0.60 (-1.68%)
At close: Mar 19, 2026
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 35.80 | 36.40 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 17, 2026 | 35.20 | 36.20 | 35.20 | 36.00 | 36.00 | 0.56% | - |
| Mar 16, 2026 | 35.80 | 36.00 | 35.40 | 35.80 | 35.80 | - | - |
| Mar 13, 2026 | 35.80 | 36.20 | 35.60 | 35.80 | 35.80 | - | - |
| Mar 12, 2026 | 35.80 | 36.40 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Mar 11, 2026 | 35.80 | 36.40 | 35.60 | 36.20 | 36.20 | 0.56% | - |
| Mar 10, 2026 | 36.60 | 36.60 | 35.80 | 36.00 | 36.00 | -1.10% | - |
| Mar 9, 2026 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | -1.62% | - |
| Mar 6, 2026 | 37.00 | 37.20 | 36.40 | 37.00 | 37.00 | 1.09% | - |
| Mar 5, 2026 | 37.40 | 37.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Mar 4, 2026 | 37.00 | 38.00 | 37.00 | 37.80 | 37.80 | 1.61% | - |
| Mar 3, 2026 | 37.80 | 38.60 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Mar 2, 2026 | 38.00 | 39.40 | 38.00 | 38.20 | 38.20 | -2.05% | - |
| Feb 27, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Feb 26, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | - |
| Feb 25, 2026 | 40.20 | 40.20 | 39.20 | 39.40 | 39.40 | -2.96% | - |
| Feb 24, 2026 | 39.80 | 40.60 | 39.60 | 40.60 | 40.60 | 1.50% | - |
| Feb 23, 2026 | 40.00 | 40.60 | 39.80 | 40.00 | 40.00 | -1.48% | - |
| Feb 20, 2026 | 40.60 | 40.80 | 40.40 | 40.60 | 40.60 | - | - |
| Feb 19, 2026 | 40.40 | 40.60 | 40.00 | 40.60 | 40.60 | - | - |
| Feb 18, 2026 | 40.40 | 40.80 | 40.20 | 40.60 | 40.60 | - | - |
| Feb 17, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 0.50% | - |
| Feb 16, 2026 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | -0.98% | - |
| Feb 13, 2026 | 40.60 | 41.00 | 40.00 | 40.80 | 40.80 | 0.49% | - |
| Feb 12, 2026 | 40.60 | 41.20 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Feb 11, 2026 | 40.80 | 40.80 | 40.40 | 40.80 | 40.80 | -0.49% | - |
| Feb 10, 2026 | 40.40 | 41.40 | 40.20 | 41.00 | 41.00 | 0.49% | - |
| Feb 9, 2026 | 40.80 | 40.80 | 40.40 | 40.80 | 40.80 | - | - |
| Feb 6, 2026 | 40.60 | 40.80 | 40.00 | 40.80 | 40.80 | 1.49% | - |
| Feb 5, 2026 | 41.00 | 41.00 | 40.00 | 40.20 | 40.20 | -1.95% | - |
| Feb 4, 2026 | 40.00 | 41.20 | 39.80 | 41.00 | 41.00 | 1.99% | - |
| Feb 3, 2026 | 39.80 | 40.20 | 39.40 | 40.20 | 40.20 | 1.01% | - |
| Feb 2, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 0.51% | - |
| Jan 30, 2026 | 39.00 | 39.80 | 39.00 | 39.60 | 39.60 | - | - |
| Jan 29, 2026 | 39.00 | 39.60 | 38.80 | 39.60 | 39.60 | 1.02% | - |
| Jan 28, 2026 | 38.80 | 39.40 | 38.80 | 39.20 | 39.20 | 1.03% | - |
| Jan 27, 2026 | 39.00 | 39.00 | 38.60 | 38.80 | 38.80 | -1.02% | - |
| Jan 26, 2026 | 39.20 | 39.20 | 38.60 | 39.20 | 39.20 | - | - |
| Jan 23, 2026 | 39.00 | 39.60 | 38.60 | 39.20 | 39.20 | 0.51% | - |
| Jan 22, 2026 | 38.20 | 39.40 | 38.00 | 39.00 | 39.00 | 2.09% | - |
| Jan 21, 2026 | 37.20 | 38.40 | 37.20 | 38.20 | 38.20 | 1.60% | - |
| Jan 20, 2026 | 36.60 | 37.80 | 36.60 | 37.60 | 37.60 | - | - |
| Jan 19, 2026 | 38.00 | 38.00 | 37.40 | 37.60 | 37.60 | -3.09% | - |
| Jan 16, 2026 | 38.60 | 38.80 | 38.40 | 38.80 | 38.80 | -0.51% | - |
| Jan 15, 2026 | 39.40 | 39.60 | 38.40 | 39.00 | 39.00 | -1.52% | - |
| Jan 14, 2026 | 40.20 | 40.40 | 39.40 | 39.60 | 39.60 | -2.46% | - |
| Jan 13, 2026 | 40.20 | 40.80 | 39.80 | 40.60 | 40.60 | 0.50% | - |
| Jan 12, 2026 | 40.00 | 40.60 | 40.00 | 40.40 | 40.40 | 0.50% | - |
| Jan 9, 2026 | 40.00 | 40.40 | 40.00 | 40.20 | 40.20 | 0.50% | - |
| Jan 8, 2026 | 40.40 | 40.40 | 39.60 | 40.00 | 40.00 | -0.99% | - |