HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 264.60
+4.60 (1.77%)
At close: Sep 18, 2026
FRA:HC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 256.80 | 264.60 | 256.80 | 264.60 | 264.60 | 1.77% | 491 |
| Sep 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.80% | - |
| Sep 16, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | -2.07% | - |
| Sep 15, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -3.48% | - |
| Sep 14, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 0.90% | - |
| Sep 11, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 0.37% | - |
| Sep 10, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -2.41% | - |
| Sep 9, 2026 | 269.80 | 273.40 | 269.80 | 273.40 | 273.40 | -1.37% | 8 |
| Sep 8, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -0.22% | - |
| Sep 7, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -0.14% | - |
| Sep 4, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 1.02% | - |
| Sep 3, 2026 | 276.20 | 276.60 | 275.40 | 275.40 | 275.40 | -1.08% | 53 |
| Sep 2, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -1.69% | - |
| Sep 1, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | -1.53% | - |
| Aug 31, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | 0.28% | - |
| Aug 28, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -2.91% | - |
| Aug 27, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -0.87% | - |
| Aug 26, 2026 | 304.20 | 304.20 | 298.00 | 298.00 | 298.00 | -0.86% | 10 |
| 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% | - |