HEICO Corporation (FRA:HC1A)
Germany · Delayed Price · Currency is EUR 202.00
+4.00 (2.02%)
At close: Oct 23, 2026
FRA:HC1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.02% | 8 |
| Oct 22, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -2.94% | - |
| Oct 21, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Oct 20, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 19, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Oct 16, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.03% | - |
| Oct 15, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.02% | - |
| Oct 14, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.51% | - |
| Oct 13, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.51% | - |
| Oct 12, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.02% | - |
| Oct 9, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.51% | - |
| Oct 8, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | - |
| Oct 7, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | - |
| Oct 6, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 5, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -2.45% | - |
| Oct 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Oct 1, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Sep 30, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 29, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 28, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 25, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.55% | - |
| Sep 23, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Sep 22, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.03% | - |
| Sep 21, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | - |
| Sep 18, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Sep 17, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 0.52% | 10 |
| Sep 16, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Sep 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -3.47% | - |
| Sep 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Sep 11, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 10, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.49% | - |
| Sep 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 7, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Sep 4, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | 58 |
| Sep 3, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Sep 2, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Sep 1, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -2.80% | 5 |
| Aug 31, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 9 |
| Aug 28, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Aug 27, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Aug 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Aug 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Aug 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | 10 |
| Aug 21, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Aug 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | - |
| Aug 19, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Aug 18, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Aug 17, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |