HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 297.40
-5.40 (-1.78%)
Last updated: Jul 21, 2026, 2:07 PM CET
FRA:HC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | - | -1.92% | - |
| Jul 20, 2026 | 297.20 | 302.80 | 297.20 | 302.80 | 302.80 | 2.23% | 120 |
| Jul 17, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | -2.69% | - |
| Jul 16, 2026 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 1.33% | - |
| Jul 15, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | 0.13% | - |
| Jul 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Jul 13, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.33% | - |
| Jul 10, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.59% | - |
| Jul 9, 2026 | 302.60 | 306.80 | 302.60 | 306.80 | 306.80 | -0.58% | 6 |
| Jul 8, 2026 | 315.60 | 315.60 | 308.60 | 308.60 | 308.60 | -2.47% | 20 |
| Jul 7, 2026 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | -1.92% | - |
| Jul 6, 2026 | 315.60 | 322.60 | 315.60 | 322.60 | 322.60 | 2.48% | 6 |
| Jul 3, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 0.25% | - |
| Jul 2, 2026 | 313.40 | 314.00 | 313.40 | 314.00 | 314.00 | 0.06% | 2 |
| Jul 1, 2026 | 309.20 | 313.80 | 309.20 | 313.80 | 313.80 | 2.65% | 90 |
| Jun 30, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.69 | 1.12% | - |
| Jun 29, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.29 | 1.89% | - |
| Jun 26, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.69 | 0.82% | - |
| Jun 25, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.29 | 0.75% | - |
| Jun 24, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.09 | 2.45% | - |
| Jun 23, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.09 | -2.06% | - |
| Jun 22, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.09 | -0.07% | - |
| Jun 19, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.29 | -0.21% | - |
| Jun 18, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.89 | 1.60% | - |
| Jun 17, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.29 | -0.14% | - |
| Jun 16, 2026 | 288.00 | 288.00 | 287.80 | 287.80 | 287.69 | 0.49% | 20 |
| Jun 15, 2026 | 286.20 | 286.40 | 286.20 | 286.40 | 286.29 | -1.65% | 22 |
| Jun 12, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.09 | 5.28% | - |
| Jun 11, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.50 | -1.07% | - |
| Jun 10, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.50 | 0.36% | - |
| Jun 9, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.50 | -2.31% | - |
| Jun 8, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.09 | 0.92% | - |
| Jun 5, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.49 | 0.78% | - |
| Jun 4, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.30 | -1.06% | - |
| Jun 3, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.29 | -0.07% | - |
| Jun 2, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.49 | -4.58% | - |
| Jun 1, 2026 | 297.20 | 297.20 | 297.20 | 297.20 | 297.09 | 1.02% | - |
| May 29, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.09 | -0.54% | - |
| May 28, 2026 | 289.40 | 295.80 | 289.40 | 295.80 | 295.69 | 10.62% | 35 |
| May 27, 2026 | 263.40 | 267.40 | 263.40 | 267.40 | 267.30 | 1.06% | 9 |
| May 26, 2026 | 258.20 | 264.60 | 258.20 | 264.60 | 264.50 | 2.40% | 6 |
| May 25, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.30 | 0.16% | - |
| May 22, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.90 | 0.31% | - |
| May 21, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.10 | 2.80% | - |
| May 20, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 250.11 | -1.26% | - |
| May 19, 2026 | 249.60 | 253.40 | 249.60 | 253.40 | 253.31 | 3.34% | 130 |
| May 18, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.11 | -2.62% | - |
| May 15, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.71 | 1.70% | - |
| May 14, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.51 | 1.64% | - |
| May 13, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.51 | -1.77% | - |