Helios Technologies, Inc. (FRA:SH7)
Germany · Delayed Price · Currency is EUR 46.20
+0.20 (0.43%)
At close: Nov 28, 2025
Helios Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Nov 26, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Nov 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Nov 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 4.19% | - |
| Nov 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.15% | - |
| Nov 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Nov 19, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Nov 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Nov 13, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Nov 12, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Nov 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Nov 10, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Nov 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Nov 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Nov 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Nov 4, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.53% | - |
| Nov 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Oct 31, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Oct 30, 2025 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Oct 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Oct 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Oct 27, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | 0.83% | - |
| Oct 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 6.17% | - |
| Oct 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| Oct 22, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.04% | - |
| Oct 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 20, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.68% | 100 |
| Oct 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Oct 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 8.06% | - |
| Oct 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Oct 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.00% | - |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.85% | - |
| Oct 10, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | - |
| Oct 9, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Oct 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Oct 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Oct 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.52 | 0.90% | 2 |
| Oct 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.12 | 1.38% | - |
| Oct 2, 2025 | 44.20 | 44.20 | 43.60 | 43.60 | 43.52 | -0.46% | - |
| Oct 1, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.72 | -1.35% | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.32 | - | - |
| Sep 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.32 | -0.45% | - |
| Sep 26, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.52 | - | - |
| Sep 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.52 | -0.89% | - |
| Sep 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.92 | -1.32% | - |
| Sep 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.52 | -0.87% | - |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.92 | -1.71% | 90 |