HEICO Corporation (FRA:HC1)
Germany flag Germany · Delayed Price · Currency is EUR
270.20
+2.40 (0.90%)
Last updated: Sep 26, 2025, 8:21 AM CET

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025268.80273.90268.80273.90273.900.85%-
Sep 29, 2025271.60271.60271.60271.60271.60-0.91%30
Sep 26, 2025270.20274.10270.20274.10274.102.35%239
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
Aug 14, 2025265.20265.20265.20265.20265.20-1.23%18
Aug 13, 2025268.50268.50268.50268.50268.500.56%18
Aug 12, 2025267.00267.00267.00267.00267.00-1.58%18
Aug 11, 2025267.10271.30267.10271.30271.30-0.62%18
Aug 8, 2025270.50273.00270.50273.00273.001.79%100
Aug 7, 2025269.50270.80268.20268.20268.20-1.43%95
Aug 6, 2025269.10272.10269.10272.10272.10-6.33%10
Aug 5, 2025290.50290.50290.50290.50290.502.40%10
Aug 4, 2025283.70283.70283.70283.70283.700.75%10
Aug 1, 2025283.20283.20277.90281.60281.60-0.88%17
Jul 31, 2025284.10284.10284.10284.10284.102.12%5
Jul 30, 2025278.20278.20278.20278.20278.200.11%5
Jul 29, 2025277.90277.90277.90277.90277.90-0.89%5
Jul 28, 2025274.50280.40274.50280.40280.403.47%5
Jul 25, 2025271.00271.00271.00271.00271.00-0.04%64
Jul 24, 2025271.10271.10271.10271.10271.101.08%64
Jul 23, 2025268.20268.20268.20268.20268.200.11%64