HELLA GmbH & Co. KGaA (LON:0R3U)
London · Delayed Price · Currency is GBP · Price in EUR 69.30
-0.40 (-0.57%)
At close: Sep 25, 2026
LON:0R3U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 1, 2026 | 70.75 | 70.50 | 70.30 | 70.30 | 70.30 | 1.01% | - |
| Aug 31, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.07% | - |
| Aug 28, 2026 | 70.35 | 71.00 | 70.40 | 70.35 | 70.35 | 0.36% | 28 |
| Aug 27, 2026 | 70.35 | 70.60 | 70.10 | 70.10 | 70.10 | -0.71% | - |
| Aug 26, 2026 | 71.05 | 71.00 | 70.60 | 70.60 | 70.60 | -1.26% | 2 |
| Aug 25, 2026 | 69.50 | 71.50 | 70.00 | 71.50 | 71.50 | 0.85% | 27 |
| Aug 24, 2026 | 70.55 | 70.90 | 69.50 | 70.90 | 70.90 | 0.28% | 172 |
| Aug 21, 2026 | 70.35 | 70.70 | 69.90 | 70.70 | 70.70 | 0.43% | - |
| Aug 20, 2026 | 70.35 | 70.50 | 70.40 | 70.40 | 70.40 | -0.42% | 855 |
| Aug 19, 2026 | 70.85 | 71.10 | 70.70 | 70.70 | 70.70 | -2.35% | - |
| Aug 18, 2026 | 71.85 | 72.40 | 72.40 | 72.40 | 72.40 | 1.54% | - |
| Aug 17, 2026 | 72.50 | 72.70 | 71.20 | 71.30 | 71.30 | -0.28% | - |
| Aug 14, 2026 | 71.85 | 71.50 | 71.50 | 71.50 | 71.50 | -0.83% | - |
| Aug 13, 2026 | 71.75 | 72.10 | 71.90 | 72.10 | 72.10 | 0.84% | 175 |
| Aug 12, 2026 | 71.25 | 71.80 | 70.70 | 71.50 | 71.50 | 0.28% | 35 |
| Aug 11, 2026 | 71.45 | 71.30 | 71.00 | 71.30 | 71.30 | 0.14% | 1,859 |
| Aug 10, 2026 | 72.00 | 72.20 | 71.20 | 71.20 | 71.20 | -1.11% | 7 |
| Aug 7, 2026 | 71.55 | 72.00 | 71.80 | 72.00 | 72.00 | 0.98% | 34 |
| Aug 6, 2026 | 71.55 | 71.30 | 71.30 | 71.30 | 71.30 | -0.56% | 175 |
| Aug 5, 2026 | 71.05 | 72.90 | 71.10 | 71.70 | 71.70 | 1.13% | 55 |
| Aug 4, 2026 | 71.45 | 71.70 | 70.90 | 70.90 | 70.90 | -0.42% | 200 |
| Aug 3, 2026 | 71.05 | 72.40 | 71.00 | 71.20 | 71.20 | 0.14% | 719 |
| Jul 31, 2026 | 70.45 | 71.10 | 71.10 | 71.10 | 71.10 | 1.14% | - |
| Jul 30, 2026 | 71.15 | 71.90 | 70.30 | 70.30 | 70.30 | -2.09% | 3,042 |
| Jul 29, 2026 | 71.25 | 71.80 | 71.80 | 71.80 | 71.80 | 0.14% | - |
| Jul 28, 2026 | 70.95 | 71.70 | 71.70 | 71.70 | 71.70 | 1.13% | - |
| Jul 27, 2026 | 70.75 | 70.90 | 70.90 | 70.90 | 70.90 | -1.05% | - |
| Jul 24, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.07% | - |
| Jul 23, 2026 | 72.00 | 73.00 | 71.60 | 71.60 | 71.60 | -0.07% | 5 |
| Jul 22, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.07% | - |
| Jul 21, 2026 | 71.55 | 71.60 | 71.60 | 71.60 | 71.60 | 0.14% | 676 |
| Jul 20, 2026 | 71.35 | 71.50 | 71.50 | 71.50 | 71.50 | -0.28% | - |
| Jul 17, 2026 | 72.20 | 72.50 | 71.70 | 71.70 | 71.70 | -0.14% | 169 |