HEICO Corporation (FRA:HC1A)
Germany · Delayed Price · Currency is EUR 180.00
-3.00 (-1.64%)
At close: Mar 27, 2026
FRA:HC1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | - |
| Mar 26, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Mar 25, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Mar 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.69% | - |
| Mar 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.73% | - |
| Mar 20, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.61% | - |
| Mar 19, 2026 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | -5.58% | 10 |
| Mar 18, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 2.07% | - |
| Mar 17, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.52% | - |
| Mar 16, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | - |
| Mar 13, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.03% | - |
| Mar 12, 2026 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | -1.01% | 59 |
| Mar 11, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Mar 10, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | - |
| Mar 9, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -3.47% | - |
| Mar 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.88% | - |
| Mar 5, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Mar 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Mar 3, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2.94% | 132 |
| Mar 2, 2026 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | 47 |
| Feb 27, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 4.12% | 13 |
| Feb 26, 2026 | 206.00 | 206.00 | 194.00 | 194.00 | 194.00 | -11.01% | 33 |
| Feb 25, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Feb 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Feb 23, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Feb 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Feb 19, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Feb 18, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Feb 17, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 11 |
| Feb 16, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Feb 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Feb 12, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Feb 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Feb 10, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Feb 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Feb 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Feb 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Feb 4, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Feb 3, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | - |
| Feb 2, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 30, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Jan 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Jan 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jan 27, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jan 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.70% | - |
| Jan 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |
| Jan 22, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Jan 21, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Jan 20, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jan 19, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |