HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 234.60
-3.90 (-1.64%)
At close: Mar 27, 2026
FRA:HC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 235.40 | 235.40 | 234.60 | 234.60 | 234.60 | -1.64% | 40 |
| Mar 26, 2026 | 238.80 | 238.80 | 238.50 | 238.50 | 238.50 | -1.20% | 10 |
| Mar 25, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.75% | - |
| Mar 24, 2026 | 239.10 | 239.60 | 239.10 | 239.60 | 239.60 | 1.87% | 2 |
| Mar 23, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -1.05% | - |
| Mar 20, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -4.69% | - |
| Mar 19, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -1.93% | - |
| Mar 18, 2026 | 252.30 | 256.00 | 252.30 | 254.30 | 254.30 | 0.99% | 150 |
| Mar 17, 2026 | 250.90 | 251.80 | 250.90 | 251.80 | 251.80 | 0.04% | 30 |
| Mar 16, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -0.47% | - |
| Mar 13, 2026 | 250.30 | 252.90 | 250.20 | 252.90 | 252.90 | -3.55% | 6 |
| Mar 12, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0.11% | - |
| Mar 11, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | -0.95% | - |
| Mar 10, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | 2.56% | - |
| Mar 9, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | -3.45% | - |
| Mar 6, 2026 | 262.90 | 267.00 | 262.90 | 267.00 | 267.00 | -2.34% | 18 |
| Mar 5, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -1.80% | - |
| Mar 4, 2026 | 278.20 | 278.40 | 278.20 | 278.40 | 278.40 | 0.11% | 9 |
| Mar 3, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 2.06% | - |
| Mar 2, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 4.25% | - |
| Feb 27, 2026 | 262.50 | 262.50 | 261.30 | 261.40 | 261.40 | 0.15% | 26 |
| Feb 26, 2026 | 277.00 | 281.40 | 260.10 | 261.00 | 261.00 | -11.13% | 48 |
| Feb 25, 2026 | 294.80 | 294.80 | 293.70 | 293.70 | 293.70 | -0.71% | 17 |
| Feb 24, 2026 | 292.20 | 295.80 | 292.20 | 295.80 | 295.80 | -0.37% | 7 |
| Feb 23, 2026 | 293.30 | 296.90 | 293.30 | 296.90 | 296.90 | 1.68% | 20 |
| Feb 20, 2026 | 292.70 | 292.70 | 292.00 | 292.00 | 292.00 | 1.32% | 8 |
| Feb 19, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | 1.87% | - |
| Feb 18, 2026 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | -0.74% | - |
| Feb 17, 2026 | 277.80 | 285.00 | 277.80 | 285.00 | 285.00 | 2.33% | 55 |
| Feb 16, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 1.42% | - |
| Feb 13, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 1.63% | - |
| Feb 12, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 0.19% | 30 |
| Feb 11, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | 0.37% | - |
| Feb 10, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | -1.79% | - |
| Feb 9, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -0.65% | - |
| Feb 6, 2026 | 270.70 | 275.40 | 270.70 | 275.40 | 275.40 | 0.77% | 10 |
| Feb 5, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | 0.04% | - |
| Feb 4, 2026 | 280.80 | 280.80 | 273.20 | 273.20 | 273.20 | -2.53% | 6 |
| Feb 3, 2026 | 279.70 | 280.30 | 279.50 | 280.30 | 280.30 | 2.11% | 22 |
| Feb 2, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -0.51% | 2 |
| Jan 30, 2026 | 274.20 | 275.90 | 274.20 | 275.90 | 275.90 | -1.18% | 33 |
| Jan 29, 2026 | 275.10 | 279.20 | 275.10 | 279.20 | 279.20 | -0.57% | 3 |
| Jan 28, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -0.28% | - |
| Jan 27, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.46% | - |
| Jan 26, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | -2.44% | - |
| Jan 23, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | -1.74% | - |
| Jan 22, 2026 | 295.60 | 295.60 | 292.40 | 292.40 | 292.40 | -1.58% | 12 |
| Jan 21, 2026 | 292.70 | 297.10 | 292.70 | 297.10 | 297.10 | -0.57% | 10 |
| Jan 20, 2026 | 297.10 | 298.80 | 297.10 | 298.80 | 298.80 | -1.13% | 10 |
| Jan 19, 2026 | 299.00 | 302.20 | 299.00 | 302.20 | 302.20 | -3.27% | 23 |