HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 283.40
-0.20 (-0.07%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:HC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | -4.58% | - |
| Jun 1, 2026 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | 1.02% | - |
| May 29, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | -0.54% | - |
| May 28, 2026 | 289.40 | 295.80 | 289.40 | 295.80 | 295.80 | 10.62% | 35 |
| May 27, 2026 | 263.40 | 267.40 | 263.40 | 267.40 | 267.40 | 1.06% | 9 |
| May 26, 2026 | 258.20 | 264.60 | 258.20 | 264.60 | 264.60 | 2.40% | 6 |
| May 25, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 0.16% | - |
| May 22, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.31% | - |
| May 21, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 2.80% | - |
| May 20, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | -1.26% | - |
| May 19, 2026 | 249.60 | 253.40 | 249.60 | 253.40 | 253.40 | 3.34% | 130 |
| May 18, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -2.62% | - |
| May 15, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 1.70% | - |
| May 14, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 1.64% | - |
| May 13, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -1.77% | - |
| May 12, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.49% | 4 |
| May 11, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.65% | - |
| May 8, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -2.08% | - |
| May 7, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 6.46% | - |
| May 6, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.59% | - |
| May 5, 2026 | 229.20 | 236.60 | 229.20 | 236.60 | 236.60 | 4.14% | 20 |
| May 4, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 2.62% | - |
| Apr 30, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -1.42% | - |
| Apr 29, 2026 | 224.00 | 224.60 | 224.00 | 224.60 | 224.60 | -0.35% | 25 |
| Apr 28, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 1.08% | - |
| Apr 27, 2026 | 222.80 | 223.00 | 222.00 | 223.00 | 223.00 | -2.36% | 185 |
| Apr 24, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.71% | - |
| Apr 23, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -3.08% | - |
| Apr 22, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -5.42% | - |
| Apr 21, 2026 | 246.40 | 247.40 | 246.40 | 247.40 | 247.40 | -0.56% | 11 |
| Apr 20, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 3.75% | 5 |
| Apr 17, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | -2.52% | - |
| Apr 16, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -2.15% | - |
| Apr 15, 2026 | 252.40 | 252.40 | 251.40 | 251.40 | 251.40 | 1.45% | 35 |
| Apr 14, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 1.47% | - |
| Apr 13, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -1.85% | - |
| Apr 10, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -0.16% | 25 |
| Apr 9, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 4.53% | - |
| Apr 8, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 1.19% | 100 |
| Apr 7, 2026 | 237.20 | 237.20 | 235.60 | 235.60 | 235.60 | 0.47% | 1 |
| Apr 2, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -0.55% | - |
| Apr 1, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 0.64% | - |
| Mar 31, 2026 | 234.20 | 234.30 | 234.10 | 234.30 | 234.30 | -0.59% | 48 |
| Mar 30, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 0.47% | - |
| Mar 27, 2026 | 235.40 | 235.40 | 234.60 | 234.60 | 234.60 | -1.64% | 40 |
| Mar 26, 2026 | 238.80 | 238.80 | 238.50 | 238.50 | 238.50 | -1.20% | 10 |
| Mar 25, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.75% | - |
| Mar 24, 2026 | 239.10 | 239.60 | 239.10 | 239.60 | 239.60 | 1.87% | 2 |
| Mar 23, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -1.05% | - |
| Mar 20, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -4.69% | - |