HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 70.30
+1.40 (2.03%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:HLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | - | 2.03% | - |
| Aug 25, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -1.43% | 192 |
| Aug 24, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.14% | - |
| Aug 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | - |
| Aug 20, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.71% | - |
| Aug 19, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.98% | - |
| Aug 18, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Aug 17, 2026 | 71.20 | 71.60 | 71.20 | 71.60 | 71.60 | - | 62 |
| Aug 14, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| Aug 13, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.28% | - |
| Aug 12, 2026 | 70.90 | 72.00 | 70.90 | 72.00 | 72.00 | 1.27% | 278 |
| Aug 11, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.25% | 20 |
| Aug 10, 2026 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.55% | 20 |
| Aug 7, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.14% | - |
| Aug 6, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Aug 5, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.56% | - |
| Aug 4, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.85% | - |
| Aug 3, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.71% | - |
| Jul 31, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -1.54% | - |
| Jul 30, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Jul 29, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.71% | - |
| Jul 28, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.57% | - |
| Jul 27, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.26% | - |
| Jul 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.70% | - |
| Jul 23, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.56% | - |
| Jul 22, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.28% | - |
| Jul 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.42% | - |
| Jul 20, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.14% | - |
| Jul 17, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1.13% | - |
| Jul 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.56% | - |
| Jul 14, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| Jul 13, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.67% | - |
| Jul 10, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.43% | - |
| Jul 9, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.99% | - |
| Jul 8, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.39% | - |
| Jul 7, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.24% | - |
| Jul 6, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.14% | - |
| Jul 3, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.41% | - |
| Jul 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Jul 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jun 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.28% | - |
| Jun 29, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - | - |
| Jun 26, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - | - |
| Jun 25, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.70% | - |
| Jun 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.28% | - |
| Jun 23, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.99% | - |
| Jun 22, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.28% | - |
| Jun 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.28% | - |
| Jun 18, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.84% | - |