HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 73.90
+0.60 (0.82%)
At close: Mar 27, 2026
FRA:HLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.82% | - |
| Mar 26, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - | - |
| Mar 25, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - | - |
| Mar 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.81% | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.23% | - |
| Mar 20, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -1.09% | - |
| Mar 19, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.94% | - |
| Mar 18, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.64% | - |
| Mar 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.35% | - |
| Mar 16, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.54% | - |
| Mar 13, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.34% | - |
| Mar 12, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.67% | - |
| Mar 11, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.46% | - |
| Mar 10, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.40% | - |
| Mar 9, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -2.21% | - |
| Mar 6, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.65% | - |
| Mar 5, 2026 | 77.20 | 77.30 | 77.20 | 77.30 | 77.30 | 0.13% | 10 |
| Mar 4, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.52% | - |
| Mar 3, 2026 | 78.30 | 78.30 | 76.80 | 76.80 | 76.80 | -2.78% | 107 |
| Mar 2, 2026 | 81.20 | 81.20 | 79.00 | 79.00 | 79.00 | -3.07% | 100 |
| Feb 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.87% | - |
| Feb 26, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -2.53% | - |
| Feb 25, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.84% | - |
| Feb 24, 2026 | 82.10 | 83.60 | 82.10 | 83.60 | 83.60 | -0.48% | 2 |
| Feb 23, 2026 | 82.70 | 84.00 | 82.70 | 84.00 | 84.00 | 0.84% | 60 |
| Feb 20, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.24% | - |
| Feb 19, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.36% | - |
| Feb 18, 2026 | 83.10 | 83.50 | 83.10 | 83.40 | 83.40 | 0.48% | 250 |
| Feb 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.72% | - |
| Feb 16, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.36% | - |
| Feb 13, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.12% | - |
| Feb 12, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.48% | - |
| Feb 11, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.84% | - |
| Feb 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Feb 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.24% | - |
| Feb 6, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.71% | - |
| Feb 5, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 2.43% | - |
| Feb 4, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.12% | - |
| Feb 3, 2026 | 81.90 | 82.30 | 81.90 | 82.30 | 82.30 | 1.86% | 5 |
| Feb 2, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.62% | - |
| 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% | - |