HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 296.80
+2.40 (0.82%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:HC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | - | 0.82% | - |
| Jun 25, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 0.75% | - |
| Jun 24, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 2.45% | - |
| Jun 23, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | -2.06% | - |
| Jun 22, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | -0.07% | - |
| Jun 19, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | -0.21% | - |
| Jun 18, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1.60% | - |
| Jun 17, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | -0.14% | - |
| Jun 16, 2026 | 288.00 | 288.00 | 287.80 | 287.80 | 287.80 | 0.49% | 20 |
| Jun 15, 2026 | 286.20 | 286.40 | 286.20 | 286.40 | 286.40 | -1.65% | 22 |
| Jun 12, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 5.28% | - |
| Jun 11, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -1.07% | - |
| Jun 10, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 0.36% | - |
| Jun 9, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -2.31% | - |
| Jun 8, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | 0.92% | - |
| Jun 5, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 0.78% | - |
| Jun 4, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -1.06% | - |
| Jun 3, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.07% | - |
| 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% | - |