HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 83.30
+0.20 (0.24%)
At close: Feb 20, 2026
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |