HEICO Corporation (FRA:HC1A)
Germany · Delayed Price · Currency is EUR 178.00
-9.00 (-4.81%)
At close: Apr 22, 2026
FRA:HC1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.69% | - |
| Apr 22, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | -4.81% | 450 |
| Apr 21, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 10 |
| Apr 20, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.11% | - |
| Apr 17, 2026 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | 1.60% | 6 |
| Apr 16, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | -1.58% | 20 |
| Apr 15, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | - |
| Apr 14, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Apr 13, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | - |
| Apr 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | - |
| Apr 9, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.72% | - |
| Apr 8, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.55% | - |
| Apr 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Apr 2, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | - |
| Apr 1, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.68% | - |
| Mar 31, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Mar 30, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | - |
| 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 | - | - |