HELLA GmbH & Co. KGaA (BST:HLEA)
Germany · Delayed Price · Currency is EUR 34.20
-0.40 (-1.16%)
At close: Jul 21, 2026
BST:HLEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 34.00 | 34.80 | 34.00 | 34.60 | 34.60 | 1.76% | - |
| Jul 17, 2026 | 34.40 | 34.60 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Jul 16, 2026 | 34.00 | 34.80 | 33.80 | 34.80 | 34.80 | 1.75% | - |
| Jul 15, 2026 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 1.18% | - |
| Jul 14, 2026 | 34.00 | 34.20 | 33.40 | 33.80 | 33.80 | -1.17% | - |
| Jul 13, 2026 | 34.00 | 34.40 | 33.80 | 34.20 | 34.20 | 0.59% | - |
| Jul 10, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Jul 9, 2026 | 33.80 | 34.80 | 33.40 | 34.80 | 34.80 | 2.96% | - |
| Jul 8, 2026 | 34.00 | 34.40 | 33.20 | 33.80 | 33.80 | -2.31% | - |
| Jul 7, 2026 | 34.80 | 35.00 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jul 6, 2026 | 35.20 | 35.40 | 34.40 | 34.80 | 34.80 | -1.14% | - |
| Jul 3, 2026 | 35.20 | 35.20 | 34.80 | 35.20 | 35.20 | - | - |
| Jul 2, 2026 | 35.20 | 35.40 | 34.80 | 35.20 | 35.20 | - | - |
| Jul 1, 2026 | 34.20 | 35.20 | 34.00 | 35.20 | 35.20 | 1.73% | - |
| Jun 30, 2026 | 34.00 | 34.80 | 33.60 | 34.60 | 34.60 | 1.76% | - |
| Jun 29, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | - | - |
| Jun 26, 2026 | 34.20 | 34.20 | 33.80 | 34.00 | 34.00 | -1.73% | - |
| Jun 25, 2026 | 33.20 | 34.80 | 33.20 | 34.60 | 34.60 | 0.58% | - |
| Jun 24, 2026 | 34.60 | 34.60 | 33.80 | 34.40 | 34.40 | -1.15% | - |
| Jun 23, 2026 | 34.60 | 34.80 | 34.00 | 34.80 | 34.80 | - | - |
| Jun 22, 2026 | 34.20 | 35.00 | 33.80 | 34.80 | 34.80 | 1.75% | - |
| Jun 19, 2026 | 34.00 | 34.20 | 33.80 | 34.20 | 34.20 | - | - |
| Jun 18, 2026 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | -0.58% | - |
| Jun 17, 2026 | 34.40 | 34.40 | 33.80 | 34.40 | 34.40 | - | - |
| Jun 16, 2026 | 34.40 | 34.60 | 34.20 | 34.40 | 34.40 | -1.15% | - |
| Jun 15, 2026 | 34.40 | 35.00 | 34.20 | 34.80 | 34.80 | 1.16% | - |
| Jun 12, 2026 | 34.00 | 34.40 | 33.80 | 34.40 | 34.40 | 1.18% | - |
| Jun 11, 2026 | 33.60 | 34.20 | 33.40 | 34.00 | 34.00 | 0.59% | - |
| Jun 10, 2026 | 33.80 | 34.00 | 33.40 | 33.80 | 33.80 | -0.59% | - |
| Jun 9, 2026 | 34.20 | 34.40 | 33.60 | 34.00 | 34.00 | -0.58% | - |
| Jun 8, 2026 | 34.40 | 34.60 | 33.40 | 34.20 | 34.20 | -0.58% | - |
| Jun 5, 2026 | 35.00 | 35.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Jun 4, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 1.71% | - |
| Jun 3, 2026 | 35.20 | 35.60 | 34.80 | 35.00 | 35.00 | -0.57% | - |
| Jun 2, 2026 | 34.80 | 35.40 | 34.60 | 35.20 | 35.20 | 1.15% | - |
| Jun 1, 2026 | 34.80 | 35.00 | 34.60 | 34.80 | 34.80 | - | - |
| May 29, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - | - |
| May 28, 2026 | 35.20 | 35.40 | 34.60 | 34.80 | 34.80 | -1.69% | - |
| May 27, 2026 | 34.80 | 35.80 | 34.80 | 35.40 | 35.40 | 1.72% | - |
| May 26, 2026 | 34.20 | 35.00 | 34.20 | 34.80 | 34.80 | -3.33% | - |
| May 25, 2026 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 5.26% | - |
| May 22, 2026 | 34.20 | 34.60 | 33.80 | 34.20 | 34.20 | -0.58% | - |
| May 21, 2026 | 34.00 | 34.40 | 33.80 | 34.40 | 34.40 | - | - |
| May 20, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | -0.58% | - |
| May 19, 2026 | 34.20 | 34.80 | 34.00 | 34.60 | 34.60 | 0.58% | - |
| May 18, 2026 | 35.20 | 35.20 | 33.40 | 34.40 | 34.40 | 0.58% | - |
| May 15, 2026 | 34.00 | 34.20 | 33.60 | 34.20 | 34.20 | 0.59% | - |
| May 14, 2026 | 34.20 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| May 13, 2026 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | - | - |
| May 12, 2026 | 34.00 | 35.00 | 33.60 | 34.60 | 34.60 | 1.17% | - |