HEICO Corporation (FRA:HC1A)
Germany · Delayed Price · Currency is EUR 220.00
+2.00 (0.92%)
At close: Feb 20, 2026
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | - |
| Jan 15, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Jan 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Jan 13, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Jan 12, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jan 9, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Jan 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jan 7, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1.77% | 47 |
| Jan 6, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.73% | - |
| Jan 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.80% | - |
| Jan 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.90 | -0.93% | - |
| Dec 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.90 | -0.92% | - |
| Dec 29, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.90 | -0.91% | - |
| Dec 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.89 | 1.85% | - |
| Dec 22, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.90 | 5.88% | - |
| Dec 19, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.90 | 0.99% | - |
| Dec 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.90 | -1.94% | - |
| Dec 17, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.90 | - | - |
| Dec 16, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.90 | 0.98% | - |
| Dec 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.90 | -3.77% | - |
| Dec 12, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 211.90 | 3.92% | 24 |
| Dec 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.90 | - | - |
| Dec 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.90 | -2.86% | - |
| Dec 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.90 | 0.96% | - |
| Dec 8, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.90 | -2.80% | - |