HELLA GmbH & Co. KGaA (LON:0R3U)
London · Delayed Price · Currency is GBP · Price in EUR 86.80
-0.70 (-0.80%)
At close: Aug 1, 2025
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.45 | 87.20 | 86.50 | 86.80 | 86.80 | -0.80% | - |
| Jul 31, 2025 | 87.05 | 87.70 | 85.50 | 87.50 | 87.50 | - | 1 |
| Jul 30, 2025 | 88.10 | 88.70 | 87.50 | 87.50 | 87.50 | -0.46% | 480 |
| Jul 29, 2025 | 87.45 | 88.10 | 87.20 | 87.90 | 87.90 | 0.46% | 2 |
| Jul 28, 2025 | 88.00 | 88.40 | 87.10 | 87.50 | 87.50 | 0.69% | 1 |
| Jul 25, 2025 | 88.30 | 88.50 | 85.10 | 86.90 | 86.90 | -1.14% | 157 |
| Jul 24, 2025 | 88.40 | 88.40 | 87.50 | 87.90 | 87.90 | 0.57% | 30 |
| Jul 23, 2025 | 87.45 | 88.00 | 87.30 | 87.40 | 87.40 | 0.23% | 13 |
| Jul 22, 2025 | 88.20 | 88.80 | 87.10 | 87.20 | 87.20 | -0.11% | 1 |
| Jul 21, 2025 | 87.45 | 88.20 | 87.30 | 87.30 | 87.30 | -0.34% | 6 |
| Jul 18, 2025 | 86.55 | 87.60 | 86.10 | 87.60 | 87.60 | 1.27% | 1 |
| Jul 17, 2025 | 86.35 | 87.00 | 86.30 | 86.50 | 86.50 | 1.88% | 1 |
| Jul 16, 2025 | 86.15 | 87.00 | 84.90 | 84.90 | 84.90 | -1.85% | 2 |
| Jul 15, 2025 | 87.45 | 88.40 | 86.50 | 86.50 | 86.50 | 0.12% | 1 |
| Jul 14, 2025 | 86.85 | 87.40 | 86.40 | 86.40 | 86.40 | -0.80% | 1 |
| Jul 11, 2025 | 88.10 | 87.60 | 87.10 | 87.10 | 87.10 | -1.02% | 5 |
| Jul 10, 2025 | 88.10 | 88.70 | 87.20 | 88.00 | 88.00 | 0.11% | 1 |
| Jul 9, 2025 | 88.00 | 89.10 | 87.50 | 87.90 | 87.90 | -0.23% | 55 |
| Jul 8, 2025 | 87.45 | 88.10 | 86.90 | 88.10 | 88.10 | 1.26% | 23 |
| Jul 7, 2025 | 87.35 | 87.10 | 86.60 | 87.00 | 87.00 | -0.34% | - |
| Jul 4, 2025 | 86.75 | 87.30 | 86.50 | 87.30 | 87.30 | 0.34% | 6 |
| Jul 3, 2025 | 86.95 | 87.70 | 86.40 | 87.00 | 87.00 | 0.58% | 251 |
| Jul 2, 2025 | 85.80 | 86.70 | 86.00 | 86.50 | 86.50 | 0.70% | 6 |
| Jul 1, 2025 | 86.15 | 86.40 | 85.00 | 85.90 | 85.90 | -0.23% | 42 |
| Jun 30, 2025 | 86.55 | 86.30 | 86.10 | 86.10 | 86.10 | 2.87% | 56 |
| Jun 27, 2025 | 83.25 | 83.70 | 82.90 | 83.70 | 83.70 | 1.82% | - |
| Jun 26, 2025 | 83.35 | 83.40 | 82.20 | 82.20 | 82.20 | -1.08% | 30 |
| Jun 25, 2025 | 83.25 | 83.10 | 83.10 | 83.10 | 83.10 | 0.13% | 31,354 |
| Jun 24, 2025 | 85.30 | 82.99 | 82.99 | 82.99 | 82.99 | 0.60% | 681 |
| Jun 23, 2025 | 82.15 | 82.50 | 82.50 | 82.50 | 82.50 | -0.84% | 50 |
| Jun 20, 2025 | 82.25 | 83.20 | 82.00 | 83.20 | 83.20 | 1.09% | 90 |
| Jun 19, 2025 | 83.25 | 82.50 | 82.30 | 82.30 | 82.30 | -1.44% | 1 |
| Jun 18, 2025 | 85.90 | 85.90 | 83.50 | 83.50 | 83.50 | -3.19% | - |
| Jun 17, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.76% | - |
| Jun 16, 2025 | 86.05 | 86.50 | 85.60 | 85.60 | 85.60 | 0.23% | - |
| Jun 13, 2025 | 86.25 | 87.90 | 85.40 | 85.40 | 85.40 | -1.73% | 4 |
| Jun 12, 2025 | 86.95 | 86.90 | 86.90 | 86.90 | 86.90 | -0.37% | 2 |
| Jun 11, 2025 | 87.05 | 87.22 | 87.20 | 87.22 | 87.22 | 0.66% | 583 |
| Jun 10, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.29% | - |
| Jun 9, 2025 | 86.95 | 87.00 | 86.90 | 86.90 | 86.90 | -0.06% | 1 |
| Jun 6, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -1.31% | - |
| Jun 5, 2025 | 88.30 | 88.10 | 87.70 | 88.10 | 88.10 | -0.34% | 2,274 |
| Jun 4, 2025 | 88.20 | 88.40 | 88.40 | 88.40 | 88.40 | 1.49% | - |
| Jun 3, 2025 | 87.35 | 87.10 | 87.10 | 87.10 | 87.10 | -0.91% | - |
| Jun 2, 2025 | 87.55 | 88.00 | 87.90 | 87.90 | 87.90 | 0.74% | 40,000 |
| May 30, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.40% | - |
| May 29, 2025 | 86.35 | 86.90 | 86.40 | 86.90 | 86.90 | 2.00% | 150,000 |
| May 28, 2025 | 85.40 | 85.20 | 85.20 | 85.20 | 85.20 | -0.35% | 91,944 |
| May 27, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.42% | - |
| May 23, 2025 | 85.90 | 84.30 | 84.30 | 84.30 | 84.30 | -1.52% | - |