HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 81.30
+0.90 (1.12%)
At close: Jan 30, 2026
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.12% | - |
| Jan 29, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.25% | - |
| Jan 28, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Jan 27, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.50% | - |
| Jan 26, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | - |
| Jan 23, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 2.28% | 50 |
| Jan 22, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.34% | - |
| Jan 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.26% | - |
| Jan 20, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -2.03% | - |
| Jan 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.38% | - |
| Jan 16, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.87% | - |
| Jan 15, 2026 | 81.50 | 81.50 | 80.60 | 80.60 | 80.60 | -3.24% | 600 |
| Jan 14, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.72% | - |
| Jan 13, 2026 | 83.50 | 83.90 | 83.50 | 83.90 | 83.90 | 1.21% | 103 |
| Jan 12, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.36% | 100 |
| Jan 9, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.84% | - |
| Jan 8, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.60% | - |
| Jan 7, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.84% | - |
| Jan 6, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.24% | - |
| Jan 5, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.97% | - |
| Jan 2, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.12% | - |
| Dec 30, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Dec 29, 2025 | 81.10 | 82.20 | 81.10 | 82.00 | 82.00 | 0.74% | 98 |
| Dec 23, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.37% | - |
| Dec 22, 2025 | 81.50 | 81.70 | 81.50 | 81.70 | 81.70 | 0.49% | 148 |
| Dec 19, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.12% | - |
| Dec 18, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.37% | - |
| Dec 17, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.25% | - |
| Dec 16, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.12% | - |
| Dec 15, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.49% | - |
| Dec 12, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 2.89% | - |
| Dec 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.13% | - |
| Dec 9, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.48% | - |
| Dec 8, 2025 | 79.70 | 81.10 | 79.70 | 81.10 | 81.10 | 0.50% | 50 |
| Dec 5, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.75% | - |
| Dec 4, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.25% | - |
| Dec 3, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.86% | - |
| Dec 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | - |
| Dec 1, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.37% | - |
| Nov 28, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Nov 27, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.74% | - |
| Nov 26, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 2.28% | - |
| Nov 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.13% | - |
| Nov 24, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.93% | - |
| Nov 21, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -2.76% | - |
| Nov 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.66% | - |
| Nov 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.01% | - |
| Nov 18, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.25% | - |
| Nov 17, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.75% | - |