HELLA GmbH & Co. KGaA (LON:0R3U)
London · Delayed Price · Currency is GBP · Price in EUR 74.15
-0.05 (-0.07%)
At close: Mar 27, 2026
LON:0R3U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.90 | 73.70 | 73.70 | 73.70 | 73.70 | -0.67% | 1,467 |
| Mar 26, 2026 | 74.05 | 74.50 | 74.10 | 74.20 | 74.20 | 2.06% | 1,088 |
| Mar 25, 2026 | 72.90 | 74.00 | 72.70 | 72.70 | 72.70 | -0.95% | 87,241 |
| Mar 24, 2026 | 73.30 | 73.40 | 73.40 | 73.40 | 73.40 | -0.27% | 45 |
| Mar 23, 2026 | 71.55 | 74.50 | 72.00 | 73.60 | 73.60 | 0.14% | 860 |
| Mar 20, 2026 | 73.40 | 73.90 | 73.50 | 73.50 | 73.50 | 0.41% | 28 |
| Mar 19, 2026 | 76.20 | 74.00 | 72.70 | 73.20 | 73.20 | -2.53% | 810 |
| Mar 18, 2026 | 74.45 | 75.10 | 74.80 | 75.10 | 75.10 | 0.13% | - |
| Mar 17, 2026 | 74.05 | 75.00 | 74.50 | 75.00 | 75.00 | 0.94% | - |
| Mar 16, 2026 | 74.15 | 74.50 | 74.00 | 74.30 | 74.30 | -0.27% | 1,316 |
| Mar 13, 2026 | 73.90 | 74.90 | 73.90 | 74.50 | 74.50 | 0.13% | 2,219 |
| Mar 12, 2026 | 74.85 | 75.60 | 74.40 | 74.40 | 74.40 | -1.33% | 515 |
| Mar 11, 2026 | 74.25 | 75.40 | 74.90 | 75.40 | 75.40 | - | 3,936 |
| Mar 10, 2026 | 75.35 | 75.50 | 75.40 | 75.40 | 75.40 | -0.26% | - |
| Mar 9, 2026 | 78.95 | 78.20 | 75.40 | 75.60 | 75.60 | -2.07% | 2,952 |
| Mar 6, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.26% | - |
| Mar 5, 2026 | 77.40 | 78.20 | 77.00 | 77.00 | 77.00 | -1.53% | 5,248 |
| Mar 4, 2026 | 77.20 | 78.20 | 77.40 | 78.20 | 78.20 | 0.77% | - |
| Mar 3, 2026 | 82.25 | 80.10 | 77.60 | 77.60 | 77.60 | -4.20% | 494 |
| Mar 2, 2026 | 79.75 | 81.00 | 80.20 | 81.00 | 81.00 | -0.49% | - |
| Feb 27, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.09% | - |
| Feb 26, 2026 | 81.20 | 82.30 | 82.00 | 82.30 | 82.30 | -1.20% | - |
| Feb 25, 2026 | 84.00 | 83.70 | 81.30 | 83.30 | 83.30 | -0.30% | 506 |
| Feb 24, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.27% | - |
| Feb 23, 2026 | 83.65 | 84.20 | 82.50 | 82.50 | 82.50 | -1.32% | 1,453 |
| Feb 20, 2026 | 84.00 | 83.90 | 83.60 | 83.60 | 83.60 | -0.18% | 706 |
| Feb 19, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.30% | - |
| Feb 18, 2026 | 83.75 | 83.50 | 83.50 | 83.50 | 83.50 | - | 6 |
| Feb 17, 2026 | 83.85 | 83.50 | 83.50 | 83.50 | 83.50 | -0.71% | 1,148 |
| Feb 16, 2026 | 84.40 | 84.50 | 84.10 | 84.10 | 84.10 | 0.12% | - |
| Feb 13, 2026 | 84.80 | 85.40 | 84.00 | 84.00 | 84.00 | -0.47% | 356 |
| Feb 12, 2026 | 84.70 | 84.40 | 84.40 | 84.40 | 84.40 | 0.36% | - |
| Feb 11, 2026 | 84.80 | 84.80 | 84.10 | 84.10 | 84.10 | 0.24% | 820 |
| Feb 10, 2026 | 84.20 | 83.90 | 83.90 | 83.90 | 83.90 | -1.18% | - |
| Feb 9, 2026 | 84.80 | 84.90 | 84.10 | 84.90 | 84.90 | 0.71% | 87,306 |
| Feb 6, 2026 | 84.70 | 84.30 | 83.60 | 84.30 | 84.30 | -0.71% | 662 |
| Feb 5, 2026 | 84.20 | 84.90 | 84.90 | 84.90 | 84.90 | 2.17% | - |
| Feb 4, 2026 | 83.15 | 84.90 | 83.00 | 83.10 | 83.10 | 0.61% | 22,834 |
| Feb 3, 2026 | 82.65 | 82.60 | 82.60 | 82.60 | 82.60 | 1.98% | - |
| Feb 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.86% | 30 |
| Jan 30, 2026 | 81.50 | 81.70 | 81.70 | 81.70 | 81.70 | 1.24% | 1 |
| Jan 29, 2026 | 81.30 | 80.70 | 80.70 | 80.70 | 80.70 | -0.25% | - |
| Jan 28, 2026 | 80.50 | 81.30 | 80.90 | 80.90 | 80.90 | 0.50% | 6,396 |
| Jan 27, 2026 | 80.40 | 80.50 | 80.50 | 80.50 | 80.50 | -0.25% | - |
| Jan 26, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Jan 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.12% | - |
| Jan 22, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 3.45% | - |
| Jan 21, 2026 | 78.05 | 78.20 | 78.10 | 78.20 | 78.20 | 0.51% | 24,672 |
| Jan 20, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.77% | - |
| Jan 19, 2026 | 79.35 | 79.80 | 78.40 | 78.40 | 78.40 | -1.88% | 1 |