HEICO Corporation (FRA:HC1A)
Germany · Delayed Price · Currency is EUR 214.00
-10.00 (-4.46%)
At close: Jun 2, 2026
FRA:HC1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | -4.46% | 11 |
| Jun 1, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.82% | 60 |
| May 29, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 8.91% | - |
| May 28, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3.06% | - |
| May 27, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.08% | - |
| May 26, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| May 25, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| May 22, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.52% | - |
| May 21, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.14% | - |
| May 20, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| May 19, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.09% | - |
| May 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -2.13% | - |
| May 15, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 1.08% | 4 |
| May 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| May 13, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.54% | - |
| May 12, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| May 11, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| May 8, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.09% | - |
| May 7, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 6.70% | - |
| May 6, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| May 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| May 4, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4.09% | - |
| Apr 30, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.29% | - |
| Apr 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 28, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.74% | - |
| Apr 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | - |
| Apr 24, 2026 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 11 |
| 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% | - |