HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 304.20
+3.60 (1.20%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:HC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | -0.46% | - |
| Aug 24, 2026 | 301.20 | 302.00 | 301.20 | 302.00 | 302.00 | 1.48% | 3 |
| Aug 21, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -3.69% | - |
| Aug 20, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -1.72% | - |
| Aug 19, 2026 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | -0.88% | - |
| Aug 18, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | -1.12% | - |
| Aug 17, 2026 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 0.50% | - |
| Aug 14, 2026 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -0.68% | - |
| Aug 13, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | 1.71% | - |
| Aug 12, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.96% | - |
| Aug 11, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -2.19% | 50 |
| Aug 10, 2026 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 2.30% | 50 |
| Aug 7, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -0.89% | - |
| Aug 6, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | -0.57% | - |
| Aug 5, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 0.70% | - |
| Aug 4, 2026 | 311.40 | 315.20 | 311.40 | 315.20 | 315.20 | 2.34% | 45 |
| Aug 3, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.46% | - |
| Jul 31, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | -0.58% | - |
| Jul 30, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | -2.47% | - |
| Jul 29, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 1.80% | - |
| Jul 28, 2026 | 301.80 | 311.60 | 301.80 | 310.60 | 310.60 | 1.37% | 90 |
| Jul 27, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | 3.16% | - |
| Jul 24, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2.27% | - |
| Jul 23, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | -1.76% | - |
| Jul 22, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | -0.61% | - |
| Jul 21, 2026 | 297.00 | 297.40 | 297.00 | 297.40 | 297.40 | -1.78% | 25 |
| 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% | - |