HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 280.40
+9.40 (3.47%)
At close: Jul 28, 2025, 10:00 PM CET
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 283.20 | 283.20 | 277.90 | 281.60 | - | -0.88% | 17 |
| Jul 31, 2025 | 284.10 | 284.10 | 284.10 | 284.10 | - | 2.12% | - |
| Jul 30, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | - | 0.11% | 5 |
| Jul 29, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | - | -0.89% | 5 |
| Jul 28, 2025 | 274.50 | 280.40 | 274.50 | 280.40 | - | 3.47% | 5 |
| Jul 25, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | - | -0.04% | 64 |
| Jul 24, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | - | 1.08% | - |
| Jul 23, 2025 | 268.20 | 268.20 | 268.20 | 268.20 | - | 0.11% | 64 |
| Jul 22, 2025 | 275.10 | 275.10 | 266.90 | 267.90 | - | -4.22% | 64 |
| Jul 21, 2025 | 275.30 | 279.70 | 275.30 | 279.70 | - | 1.82% | 6 |
| Jul 18, 2025 | 274.70 | 274.70 | 274.70 | 274.70 | - | 0.62% | 20 |
| Jul 17, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | - | 0.40% | 20 |
| Jul 16, 2025 | 271.30 | 271.90 | 271.30 | 271.90 | - | -0.98% | 20 |
| Jul 15, 2025 | 273.70 | 274.60 | 273.70 | 274.60 | - | -0.72% | 5 |
| Jul 14, 2025 | 266.70 | 276.60 | 266.70 | 276.60 | - | 4.73% | 110 |
| Jul 11, 2025 | 264.10 | 264.10 | 264.10 | 264.10 | - | -1.23% | 10 |
| Jul 10, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | - | -0.85% | 10 |
| Jul 9, 2025 | 269.20 | 269.70 | 269.20 | 269.70 | - | -0.88% | 10 |
| Jul 8, 2025 | 275.40 | 275.90 | 270.00 | 272.10 | - | -2.19% | 40 |
| Jul 7, 2025 | 272.90 | 278.20 | 272.90 | 278.20 | - | 0.58% | 2 |
| Jul 4, 2025 | 272.90 | 277.10 | 272.90 | 276.60 | - | 0.40% | 128 |
| Jul 3, 2025 | 268.40 | 275.50 | 268.40 | 275.50 | - | 1.55% | 2 |
| Jul 2, 2025 | 271.20 | 271.30 | 271.20 | 271.30 | - | -0.80% | 20 |
| Jul 1, 2025 | 275.80 | 275.80 | 273.50 | 273.50 | - | -1.08% | 40 |
| Jun 30, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | - | 1.24% | - |
| Jun 27, 2025 | 273.10 | 273.10 | 273.10 | 273.10 | - | 1.15% | 8 |
| Jun 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | - | -2.17% | - |
| Jun 25, 2025 | 271.30 | 276.00 | 271.30 | 276.00 | - | 1.40% | 8 |
| Jun 24, 2025 | 274.20 | 274.20 | 272.20 | 272.20 | - | 0.18% | 84 |
| Jun 23, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | - | 1.57% | 12 |
| Jun 20, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | - | -0.52% | 12 |
| Jun 19, 2025 | 268.90 | 268.90 | 268.90 | 268.90 | - | 1.43% | 12 |
| Jun 18, 2025 | 265.10 | 265.10 | 265.10 | 265.10 | - | 2.16% | 12 |
| Jun 17, 2025 | 260.60 | 260.60 | 259.50 | 259.50 | - | -1.29% | 12 |
| Jun 16, 2025 | 262.70 | 262.90 | 262.70 | 262.90 | - | -0.76% | 4 |
| Jun 13, 2025 | 256.50 | 264.90 | 256.50 | 264.90 | - | 2.87% | 7 |
| Jun 12, 2025 | 259.60 | 259.60 | 257.50 | 257.50 | - | -2.28% | 4 |
| Jun 11, 2025 | 259.90 | 265.10 | 259.90 | 263.50 | - | -0.34% | 85 |
| Jun 10, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | - | 0.42% | 4 |
| Jun 9, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | - | 0.38% | - |
| Jun 6, 2025 | 262.00 | 262.30 | 262.00 | 262.30 | - | -0.64% | 6 |
| Jun 5, 2025 | 260.80 | 264.00 | 260.80 | 264.00 | - | 0.08% | 30 |
| Jun 4, 2025 | 260.60 | 263.80 | 260.60 | 263.80 | - | 0.42% | 99 |
| Jun 3, 2025 | 260.80 | 262.70 | 260.70 | 262.70 | - | 0.92% | 82 |
| Jun 2, 2025 | 260.30 | 263.60 | 260.30 | 260.30 | - | -1.18% | 45 |
| May 30, 2025 | 266.30 | 266.90 | 263.20 | 263.40 | - | 0.08% | 118 |
| May 29, 2025 | 262.10 | 269.00 | 262.10 | 263.20 | - | 0.15% | 112 |
| May 28, 2025 | 240.20 | 262.80 | 240.20 | 262.80 | - | 9.82% | 205 |
| May 27, 2025 | 235.40 | 239.50 | 235.40 | 239.30 | - | 2.00% | 63 |
| May 26, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | - | -0.30% | 22 |