HEICO Corporation (FRA:HC1A)
Germany · Delayed Price · Currency is EUR 220.00
-2.00 (-0.90%)
At close: Aug 25, 2026
FRA:HC1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Aug 13, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 0.87% | 12 |
| Aug 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Aug 11, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Aug 10, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| Aug 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Aug 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| Aug 4, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | 14 |
| Aug 3, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Jul 31, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Jul 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Jul 29, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Jul 28, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 3.60% | 3 |
| Jul 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Jul 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2.83% | - |
| Jul 23, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Jul 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 2 |
| Jul 21, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jul 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| 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 | - | - |