HELLA GmbH & Co. KGaA (LON:0R3U)
London · Delayed Price · Currency is GBP · Price in EUR 84.10
+0.20 (0.24%)
At close: Feb 11, 2026
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 80.20 | 80.20 | 79.90 | 79.90 | 79.90 | -2.20% | 820 |
| Jan 15, 2026 | 82.25 | 82.50 | 81.70 | 81.70 | 81.70 | -0.49% | 20 |
| Jan 14, 2026 | 83.25 | 83.80 | 81.90 | 82.10 | 82.10 | -2.26% | 1,484 |
| Jan 13, 2026 | 84.20 | 84.00 | 83.20 | 84.00 | 84.00 | 0.60% | 16,823 |
| Jan 12, 2026 | 83.55 | 84.10 | 83.50 | 83.50 | 83.50 | 0.48% | 1,969 |
| Jan 9, 2026 | 83.45 | 83.40 | 83.10 | 83.10 | 83.10 | 0.24% | 657 |
| Jan 8, 2026 | 84.20 | 83.00 | 82.70 | 82.90 | 82.90 | -2.36% | 1,968 |
| Jan 7, 2026 | 84.60 | 84.90 | 84.90 | 84.90 | 84.90 | 0.95% | - |
| Jan 6, 2026 | 83.25 | 84.10 | 83.70 | 84.10 | 84.10 | 0.72% | 592 |
| Jan 5, 2026 | 83.15 | 83.50 | 82.50 | 83.50 | 83.50 | - | 984 |
| Jan 2, 2026 | 82.65 | 83.50 | 83.50 | 83.50 | 83.50 | 1.71% | - |
| Dec 30, 2025 | 82.45 | 82.10 | 82.10 | 82.10 | 82.10 | -0.12% | - |
| Dec 29, 2025 | 81.00 | 82.50 | 80.80 | 82.20 | 82.20 | 0.74% | 1,476 |
| Dec 23, 2025 | 82.25 | 82.10 | 80.90 | 81.60 | 81.60 | -1.33% | 44 |
| Dec 22, 2025 | 82.45 | 82.70 | 81.90 | 82.70 | 82.70 | 1.35% | 18,450 |
| Dec 19, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.37% | - |
| Dec 18, 2025 | 81.80 | 81.30 | 81.30 | 81.30 | 81.30 | -0.37% | 1 |
| Dec 17, 2025 | 81.40 | 82.30 | 81.60 | 81.60 | 81.60 | -0.37% | - |
| Dec 16, 2025 | 82.15 | 82.50 | 81.90 | 81.90 | 81.90 | -0.12% | - |
| Dec 15, 2025 | 82.25 | 83.20 | 82.00 | 82.00 | 82.00 | 0.61% | 1 |
| Dec 12, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.39% | - |
| Dec 11, 2025 | 80.00 | 79.60 | 79.60 | 79.60 | 79.60 | -0.59% | 15 |
| Dec 10, 2025 | 80.40 | 80.10 | 80.07 | 80.07 | 80.07 | -0.53% | 58,268 |
| Dec 9, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.37% | - |
| Dec 8, 2025 | 80.40 | 80.83 | 80.80 | 80.80 | 80.80 | -0.62% | 130,959 |
| Dec 5, 2025 | 81.50 | 81.30 | 81.30 | 81.30 | 81.30 | 0.25% | 1 |
| Dec 4, 2025 | 80.80 | 81.10 | 80.80 | 81.10 | 81.10 | -0.12% | 841 |
| Dec 3, 2025 | 80.30 | 81.20 | 81.20 | 81.20 | 81.20 | 0.62% | - |
| Dec 2, 2025 | 81.40 | 81.90 | 80.70 | 80.70 | 80.70 | -0.86% | 835 |
| Dec 1, 2025 | 82.15 | 81.40 | 81.00 | 81.40 | 81.40 | 0.49% | 2,004 |
| Nov 28, 2025 | 80.50 | 81.00 | 80.70 | 81.00 | 81.00 | 1.25% | 44,839 |
| Nov 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.11% | - |