Helios Technologies, Inc. (FRA:SH7)
Germany · Delayed Price · Currency is EUR 53.50
+1.00 (1.90%)
At close: Jan 16, 2026
Helios Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Jan 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jan 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jan 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jan 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 5.50% | - |
| Jan 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Jan 20, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 2.75% | 3 |
| Jan 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jan 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jan 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jan 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.31% | - |
| Jan 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Jan 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 6.54% | - |
| Jan 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.32 | 2.16% | - |
| Jan 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.32 | 3.11% | - |
| Jan 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.93 | -1.75% | - |
| Dec 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.73 | -1.72% | - |
| Dec 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.52 | - | - |
| Dec 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.52 | 0.87% | - |
| Dec 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.12 | 0.43% | - |
| Dec 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.93 | -0.43% | - |
| Dec 18, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.12 | -2.12% | - |
| Dec 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.12 | -2.88% | - |
| Dec 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.52 | 1.25% | - |
| Dec 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.92 | -0.83% | - |
| Dec 12, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.32 | 1.68% | - |
| Dec 11, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.52 | 4.85% | - |
| Dec 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.33 | -0.44% | - |
| Dec 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.53 | -0.87% | - |
| Dec 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.93 | - | - |
| Dec 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.93 | -0.86% | - |
| Dec 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.32 | 2.65% | - |
| Dec 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.13 | - | - |
| Dec 2, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.13 | -1.74% | - |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.93 | -0.43% | - |
| Nov 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.12 | 0.43% | - |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.93 | -0.86% | - |
| Nov 26, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.32 | 2.20% | - |
| Nov 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.33 | 1.34% | - |
| Nov 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.73 | 4.19% | - |
| Nov 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.93 | -3.15% | - |
| Nov 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.33 | 2.30% | - |
| Nov 19, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.33 | -2.69% | - |
| Nov 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.53 | -2.62% | - |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.73 | 0.88% | - |