HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 81.30
+1.10 (1.37%)
Last updated: Dec 1, 2025, 8:11 AM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.99% | - |
| Nov 13, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Nov 12, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.75% | - |
| Nov 11, 2025 | 79.40 | 80.10 | 79.40 | 80.10 | 80.10 | -1.84% | 81 |
| Nov 10, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 2.13% | - |
| Nov 7, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.99% | - |
| Nov 6, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.51% | - |
| Nov 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.38% | - |
| Nov 4, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.62% | - |
| Nov 3, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.99% | - |
| Oct 31, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.37% | - |
| Oct 30, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.61% | - |
| Oct 29, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.74% | - |
| Oct 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Oct 27, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.99% | - |
| Oct 24, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 2.01% | - |
| Oct 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -2.21% | - |
| Oct 22, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.81% | - |
| Oct 21, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.54% | - |
| Oct 20, 2025 | 82.00 | 84.20 | 82.00 | 84.20 | 84.20 | 4.08% | 60 |
| Oct 17, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.12% | - |
| Oct 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Oct 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.12% | - |
| Oct 14, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.49% | - |
| Oct 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.34% | - |
| Oct 10, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.61% | - |
| Oct 9, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.37% | - |
| Oct 8, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.36% | - |
| Oct 7, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | - |
| Oct 6, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.12% | - |
| Oct 3, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.86% | - |
| Oct 2, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.87% | - |
| Oct 1, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.37% | - |
| Sep 30, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.74% | - |
| Sep 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.25% | - |
| Sep 26, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.25% | - |
| Sep 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | - |
| Sep 24, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.75% | - |
| Sep 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.66% | - |