HEICO Corporation (FRA:HC1)
Germany flag Germany · Delayed Price · Currency is EUR
267.10
-2.40 (-0.89%)
At close: Oct 23, 2025

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025267.10267.10267.10267.10267.10-0.89%20
Oct 22, 2025269.50269.50269.50269.50269.500.90%20
Oct 21, 2025267.10267.10267.10267.10267.102.06%20
Oct 20, 2025261.70261.70261.70261.70261.701.00%20
Oct 17, 2025259.10259.10259.10259.10259.10-1.18%20
Oct 16, 2025262.00262.20262.00262.20262.20-2.16%30
Oct 15, 2025268.00268.00268.00268.00268.00-0.37%10
Oct 14, 2025265.50269.00265.50269.00269.001.43%10
Oct 13, 2025264.70265.20264.70265.20265.20-2.21%80
Oct 10, 2025271.20271.20271.20271.20271.20-1.20%8
Oct 9, 2025274.00274.50274.00274.50274.501.33%8
Oct 8, 2025270.90270.90270.90270.90270.90-0.81%6
Oct 7, 2025273.10273.10273.10273.10273.10-1.05%-
Oct 6, 2025272.70276.00272.70276.00276.001.51%6
Oct 3, 2025269.50271.90269.50271.90271.900.59%15
Oct 2, 2025270.60270.60270.30270.30270.30-0.48%20
Oct 1, 2025271.60271.60271.60271.60271.60-0.84%18
Sep 30, 2025268.80273.90268.80273.90273.900.85%1
Sep 29, 2025271.60271.60271.60271.60271.60-0.91%30
Sep 26, 2025270.20274.10270.20274.10274.102.35%1
Sep 25, 2025267.80267.80267.80267.80267.80-1.07%4
Sep 24, 2025269.40270.70269.40270.70270.700.52%36
Sep 23, 2025269.30269.30269.30269.30269.30-0.96%8
Sep 22, 2025269.30271.90269.30271.90271.900.26%8
Sep 19, 2025271.20271.20271.20271.20271.201.35%25
Sep 18, 2025267.60267.60267.60267.60267.60-2.44%25
Sep 17, 2025270.10274.30270.10274.30274.30-0.58%25
Sep 16, 2025272.70275.90272.70275.90275.902.19%30
Sep 15, 2025270.00270.00270.00270.00270.00-0.52%25
Sep 12, 2025271.40271.40271.40271.40271.40-1.31%25
Sep 11, 2025268.80275.00268.80275.00275.001.40%25
Sep 10, 2025268.60271.20268.60271.20271.200.82%10
Sep 9, 2025267.60269.00267.60269.00269.00-1.28%50
Sep 8, 2025272.50272.50272.50272.50272.50-0.66%14
Sep 5, 2025274.30274.30274.30274.30274.30-0.47%14
Sep 4, 2025271.70275.60271.70275.60275.602.23%14
Sep 3, 2025269.60269.60269.60269.60269.601.93%9
Sep 2, 2025264.50264.50264.50264.50264.500.11%9
Sep 1, 2025264.20264.20264.20264.20264.20-3.54%9
Aug 29, 2025270.30273.90270.30273.90273.901.59%9
Aug 28, 2025269.60269.60269.60269.60269.60-2.11%17
Aug 27, 2025283.70288.10275.40275.40275.402.27%17
Aug 26, 2025263.20269.30263.20269.30269.302.75%83
Aug 25, 2025262.60263.60262.10262.10262.10-0.53%145
Aug 22, 2025263.50263.50263.50263.50263.500.69%18
Aug 21, 2025261.70261.70261.70261.70261.700.65%18
Aug 20, 2025260.00260.00260.00260.00260.00-0.76%18
Aug 19, 2025262.00262.00262.00262.00262.000.31%18
Aug 18, 2025261.20261.20261.20261.20261.20-1.47%18
Aug 15, 2025265.10265.10265.10265.10265.10-0.04%18