HEICO Corporation (FRA:HC1A)
Germany · Delayed Price · Currency is EUR 216.00
0.00 (0.00%)
At close: Jul 20, 2026
FRA:HC1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Jul 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Jul 15, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jul 14, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | 5 |
| Jul 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jul 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Jul 9, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -2.68% | 10 |
| Jul 8, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Jul 7, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 6, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 3, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Jul 1, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.95% | - |
| Jun 30, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.89 | - | - |
| Jun 29, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.89 | -0.89% | - |
| Jun 26, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.89 | 4.67% | 3 |
| Jun 25, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.89 | - | - |
| Jun 24, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.89 | 1.90% | - |
| Jun 23, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.89 | -2.78% | - |
| Jun 22, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 215.89 | 0.93% | 5 |
| Jun 19, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.89 | - | - |
| Jun 18, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.89 | - | - |
| Jun 17, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.89 | - | - |
| Jun 16, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.89 | - | - |
| Jun 15, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.89 | -0.93% | - |
| Jun 12, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.89 | 5.88% | - |
| Jun 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.90 | -1.92% | - |
| Jun 10, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.89 | 0.97% | - |
| Jun 9, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.89 | -0.96% | - |
| Jun 8, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.89 | -0.95% | - |
| Jun 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.89 | - | - |
| Jun 4, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 209.89 | 0.96% | 15 |
| Jun 3, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.89 | -2.80% | - |
| Jun 2, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 213.89 | -4.46% | 11 |
| Jun 1, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 223.89 | 1.82% | 60 |
| May 29, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.89 | 8.91% | - |
| May 28, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.90 | 3.06% | - |
| May 27, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.90 | 2.08% | - |
| May 26, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.90 | - | - |
| May 25, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.90 | - | - |
| May 22, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.90 | 0.52% | - |
| May 21, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.90 | 2.14% | - |
| May 20, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.90 | 0.54% | - |
| May 19, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.90 | 1.09% | - |
| May 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.91 | -2.13% | - |
| May 15, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 187.90 | 1.08% | 4 |
| May 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.90 | 1.64% | - |
| May 13, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.91 | -0.54% | - |
| May 12, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.91 | -1.60% | - |
| May 11, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.90 | - | - |