HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 265.20
+4.00 (1.53%)
At close: Oct 23, 2026
FRA:HC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 1.53% | - |
| Oct 22, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | -3.26% | - |
| Oct 21, 2026 | 270.40 | 270.40 | 270.00 | 270.00 | 270.00 | -0.81% | 10 |
| Oct 20, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -1.31% | - |
| Oct 19, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 0.95% | - |
| Oct 16, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 3.80% | - |
| Oct 15, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0.08% | - |
| Oct 14, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.15% | - |
| Oct 13, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -0.53% | - |
| Oct 12, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 0.99% | - |
| Oct 9, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0.15% | - |
| Oct 8, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | -2.60% | - |
| Oct 7, 2026 | 268.00 | 268.80 | 268.00 | 268.80 | 268.80 | 0.60% | 8 |
| Oct 6, 2026 | 267.20 | 270.40 | 267.20 | 267.20 | 267.20 | -0.22% | 45 |
| Oct 5, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -0.96% | - |
| Oct 2, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 1.65% | - |
| Oct 1, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.12% | - |
| Sep 30, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 1.28% | - |
| Sep 29, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | -0.97% | - |
| Sep 28, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 0.37% | - |
| Sep 25, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -1.04% | - |
| Sep 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.97% | - |
| Sep 23, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 1.98% | - |
| Sep 22, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 1.31% | - |
| Sep 21, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -2.19% | - |
| 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% | - |