HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 263.50
+0.40 (0.15%)
At close: Dec 4, 2025
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 2.09% | - |
| Dec 4, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.15% | - |
| Dec 3, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | -1.09% | - |
| Dec 2, 2025 | 264.60 | 266.00 | 264.60 | 266.00 | 266.00 | -1.44% | 30 |
| Dec 1, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | -0.15% | - |
| Nov 28, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | 0.19% | - |
| Nov 27, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -0.11% | - |
| Nov 26, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | 1.92% | - |
| Nov 25, 2025 | 263.40 | 265.00 | 263.40 | 265.00 | 265.00 | 1.11% | 1 |
| Nov 24, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 0.46% | - |
| Nov 21, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -2.43% | - |
| Nov 20, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 0.75% | - |
| Nov 19, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -0.60% | - |
| Nov 18, 2025 | 265.30 | 267.00 | 265.30 | 267.00 | 267.00 | -0.82% | 18 |
| Nov 17, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.30% | - |
| Nov 14, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.43% | - |
| Nov 13, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -0.99% | - |
| Nov 12, 2025 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | -0.91% | - |
| Nov 11, 2025 | 283.90 | 285.00 | 283.90 | 285.00 | 285.00 | 0.78% | 100 |
| Nov 10, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 3.32% | 100 |
| Nov 7, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | -0.22% | - |
| Nov 6, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 0.51% | - |
| Nov 5, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | 1.30% | - |
| Nov 4, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -0.74% | - |
| Nov 3, 2025 | 273.50 | 273.50 | 271.40 | 271.40 | 271.40 | 1.50% | 100 |
| Oct 31, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 0.83% | - |
| Oct 30, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.75% | - |
| Oct 29, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -0.63% | - |
| Oct 28, 2025 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | -1.14% | - |
| Oct 27, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Oct 24, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.83% | - |
| Oct 23, 2025 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | -0.89% | - |
| Oct 22, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.90% | - |
| Oct 21, 2025 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 2.06% | - |
| Oct 20, 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 1.00% | - |
| Oct 17, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -1.18% | 20 |
| Oct 16, 2025 | 262.00 | 262.20 | 262.00 | 262.20 | 262.20 | -2.16% | 30 |
| Oct 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.37% | - |
| Oct 14, 2025 | 265.50 | 269.00 | 265.50 | 269.00 | 269.00 | 1.43% | 10 |
| Oct 13, 2025 | 264.70 | 265.20 | 264.70 | 265.20 | 265.20 | -2.21% | 80 |
| Oct 10, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -1.20% | - |
| Oct 9, 2025 | 274.00 | 274.50 | 274.00 | 274.50 | 274.50 | 1.33% | 8 |
| Oct 8, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | -0.81% | - |
| Oct 7, 2025 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | -1.05% | - |
| Oct 6, 2025 | 272.70 | 276.00 | 272.70 | 276.00 | 276.00 | 1.51% | 6 |
| Oct 3, 2025 | 269.50 | 271.90 | 269.50 | 271.90 | 271.90 | 0.59% | 15 |
| Oct 2, 2025 | 270.60 | 270.60 | 270.30 | 270.30 | 270.30 | -0.48% | 20 |
| Oct 1, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | -0.84% | - |
| Sep 30, 2025 | 268.80 | 273.90 | 268.80 | 273.90 | 273.90 | 0.85% | 1 |
| Sep 29, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | -0.91% | - |