HELLA GmbH & Co. KGaA (LON:0R3U)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 66.80
+0.70 (1.06%)
At close: Nov 10, 2026
LON:0R3U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 66.35 | 66.80 | 66.80 | 66.80 | 66.80 | 1.06% | - |
| Nov 9, 2026 | 66.25 | 66.80 | 66.10 | 66.10 | 66.10 | -1.34% | 3 |
| Nov 6, 2026 | 67.25 | 67.40 | 67.00 | 67.00 | 67.00 | -0.15% | - |
| Nov 5, 2026 | 67.55 | 68.10 | 67.10 | 67.10 | 67.10 | -1.18% | 521 |
| Nov 4, 2026 | 67.35 | 67.90 | 67.70 | 67.90 | 67.90 | 1.19% | - |
| Nov 3, 2026 | 67.85 | 68.40 | 67.10 | 67.10 | 67.10 | -1.18% | 2 |
| Nov 2, 2026 | 69.90 | 70.20 | 67.30 | 67.90 | 67.90 | -3.69% | 519 |
| Oct 30, 2026 | 73.00 | 70.50 | 70.50 | 70.50 | 70.50 | 0.14% | - |
| Oct 29, 2026 | 67.75 | 71.00 | 70.40 | 70.40 | 70.40 | -0.14% | 2 |
| Oct 28, 2026 | 70.45 | 70.80 | 70.50 | 70.50 | 70.50 | 1.29% | - |
| Oct 27, 2026 | 69.30 | 70.60 | 69.60 | 69.60 | 69.60 | -0.43% | 1 |
| Oct 26, 2026 | 69.50 | 70.10 | 69.90 | 69.90 | 69.90 | -0.43% | - |
| Oct 23, 2026 | 69.70 | 70.20 | 70.20 | 70.20 | 70.20 | 1.01% | - |
| Oct 22, 2026 | 70.05 | 70.70 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Oct 21, 2026 | 70.65 | 71.00 | 70.00 | 70.00 | 70.00 | -0.57% | 865 |
| Oct 20, 2026 | 70.35 | 71.00 | 70.40 | 70.40 | 70.40 | -0.14% | - |
| Oct 19, 2026 | 71.35 | 70.50 | 70.50 | 70.50 | 70.50 | -1.12% | - |
| Oct 16, 2026 | 71.05 | 71.30 | 71.30 | 71.30 | 71.30 | 1.28% | - |
| Oct 15, 2026 | 70.05 | 70.40 | 70.10 | 70.40 | 70.40 | 0.43% | - |
| Oct 14, 2026 | 69.30 | 70.10 | 69.60 | 70.10 | 70.10 | 0.57% | 1 |
| Oct 13, 2026 | 69.10 | 69.70 | 69.70 | 69.70 | 69.70 | 2.05% | - |
| Oct 12, 2026 | 68.50 | 68.70 | 68.30 | 68.30 | 68.30 | -0.87% | - |
| Oct 9, 2026 | 68.90 | 69.40 | 68.30 | 68.90 | 68.90 | -1.99% | 749 |
| Oct 8, 2026 | 69.70 | 70.30 | 70.30 | 70.30 | 70.30 | - | - |
| Oct 7, 2026 | 69.80 | 70.30 | 70.00 | 70.30 | 70.30 | -0.57% | - |
| Oct 6, 2026 | 70.05 | 70.70 | 69.80 | 70.70 | 70.70 | - | 1 |
| Oct 5, 2026 | 70.15 | 70.70 | 70.10 | 70.70 | 70.70 | 0.86% | - |
| Oct 2, 2026 | 69.50 | 70.10 | 69.70 | 70.10 | 70.10 | -0.57% | 1 |
| Oct 1, 2026 | 72.10 | 70.50 | 70.30 | 70.50 | 70.50 | -0.14% | - |
| Sep 30, 2026 | 69.50 | 70.90 | 69.80 | 70.60 | 70.60 | 1.58% | 155 |
| Sep 29, 2026 | 71.85 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Sep 28, 2026 | 70.45 | 70.50 | 70.50 | 70.50 | 70.50 | 1.73% | - |
| Sep 25, 2026 | 68.80 | 69.30 | 69.30 | 69.30 | 69.30 | -0.57% | - |
| Sep 24, 2026 | 69.90 | 70.50 | 69.70 | 69.70 | 69.70 | -1.13% | - |
| Sep 23, 2026 | 70.05 | 70.70 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 22, 2026 | 70.25 | 70.40 | 70.00 | 70.00 | 70.00 | -1.13% | 1,039 |
| Sep 21, 2026 | 69.70 | 70.80 | 70.80 | 70.80 | 70.80 | 1.43% | - |
| Sep 18, 2026 | 70.25 | 70.40 | 69.80 | 69.80 | 69.80 | -2.51% | 175 |
| Sep 17, 2026 | 70.55 | 71.60 | 71.00 | 71.60 | 71.60 | 2.87% | - |
| Sep 16, 2026 | 70.45 | 71.00 | 69.60 | 69.60 | 69.60 | -0.85% | 38 |
| Sep 15, 2026 | 70.95 | 70.80 | 70.20 | 70.20 | 70.20 | -0.71% | 342 |
| Sep 14, 2026 | 71.25 | 71.80 | 70.70 | 70.70 | 70.70 | -1.12% | - |
| Sep 11, 2026 | 71.65 | 72.30 | 71.50 | 71.50 | 71.50 | 0.42% | 7 |
| Sep 10, 2026 | 71.35 | 71.90 | 71.20 | 71.20 | 71.20 | 1.57% | - |
| Sep 9, 2026 | 70.05 | 70.40 | 70.10 | 70.10 | 70.10 | -1.27% | - |
| Sep 8, 2026 | 70.95 | 71.00 | 71.00 | 71.00 | 71.00 | -0.56% | - |
| Sep 7, 2026 | 72.50 | 72.80 | 71.40 | 71.40 | 71.40 | -1.24% | 1 |
| Sep 4, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.83% | - |
| Sep 3, 2026 | 70.45 | 71.00 | 71.00 | 71.00 | 71.00 | 1.00% | - |
| Sep 2, 2026 | 70.05 | 70.60 | 70.30 | 70.30 | 70.30 | - | - |