HELLA GmbH & Co. KGaA (VIE:HLE)
Austria · Delayed Price · Currency is EUR 82.60
+0.50 (0.61%)
At close: Feb 3, 2026
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 82.40 | 82.60 | 82.30 | 82.60 | 82.60 | 0.61% | - |
| Feb 2, 2026 | 81.40 | 82.10 | 81.40 | 82.10 | 82.10 | 0.24% | - |
| Jan 30, 2026 | 81.90 | 82.00 | 81.90 | 81.90 | 81.90 | 0.37% | - |
| Jan 29, 2026 | 81.50 | 81.60 | 81.40 | 81.60 | 81.60 | 1.12% | - |
| Jan 28, 2026 | 80.70 | 80.70 | 80.60 | 80.70 | 80.70 | 0.12% | - |
| Jan 27, 2026 | 80.20 | 80.60 | 80.20 | 80.60 | 80.60 | 0.12% | - |
| Jan 26, 2026 | 80.70 | 80.70 | 80.50 | 80.50 | 80.50 | -0.98% | - |
| Jan 23, 2026 | 81.10 | 81.40 | 80.70 | 81.30 | 81.30 | 1.37% | - |
| Jan 22, 2026 | 79.50 | 80.80 | 79.50 | 80.20 | 80.20 | 1.52% | - |
| Jan 21, 2026 | 78.50 | 79.20 | 77.90 | 79.00 | 79.00 | 1.15% | 244 |
| Jan 20, 2026 | 77.30 | 78.40 | 77.30 | 78.10 | 78.10 | -0.26% | 122 |
| Jan 19, 2026 | 78.60 | 78.80 | 78.30 | 78.30 | 78.30 | -2.25% | - |
| Jan 16, 2026 | 80.40 | 80.40 | 80.10 | 80.10 | 80.10 | -0.50% | - |
| Jan 15, 2026 | 81.80 | 81.80 | 80.30 | 80.50 | 80.50 | -2.42% | - |
| Jan 14, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | -1.08% | - |
| Jan 13, 2026 | 84.00 | 84.00 | 82.90 | 83.40 | 83.40 | 0.12% | - |
| Jan 12, 2026 | 83.90 | 83.90 | 83.30 | 83.30 | 83.30 | 0.36% | - |
| Jan 9, 2026 | 83.20 | 83.30 | 83.00 | 83.00 | 83.00 | 0.24% | - |
| Jan 8, 2026 | 83.80 | 83.80 | 82.50 | 82.80 | 82.80 | -1.19% | - |
| Jan 7, 2026 | 84.30 | 84.30 | 83.80 | 83.80 | 83.80 | 0.12% | - |
| Jan 6, 2026 | 83.90 | 83.90 | 83.30 | 83.70 | 83.70 | 0.60% | - |
| Jan 5, 2026 | 83.20 | 83.20 | 82.00 | 83.20 | 83.20 | 0.97% | - |
| Jan 2, 2026 | 82.80 | 82.80 | 82.00 | 82.40 | 82.40 | - | - |
| Dec 30, 2025 | 82.60 | 82.60 | 82.30 | 82.40 | 82.40 | 0.12% | - |
| Dec 29, 2025 | 81.50 | 82.30 | 81.50 | 82.30 | 82.30 | 0.86% | - |
| Dec 23, 2025 | 81.90 | 82.50 | 81.60 | 81.60 | 81.60 | -0.24% | - |
| Dec 22, 2025 | 82.10 | 82.10 | 81.70 | 81.80 | 81.80 | -0.73% | - |
| Dec 19, 2025 | 81.80 | 82.40 | 81.80 | 82.40 | 82.40 | 0.49% | - |
| Dec 18, 2025 | 81.70 | 82.00 | 81.30 | 82.00 | 82.00 | 0.24% | - |
| Dec 17, 2025 | 82.90 | 82.90 | 81.50 | 81.80 | 81.80 | 0.12% | - |
| Dec 16, 2025 | 82.10 | 82.10 | 81.60 | 81.70 | 81.70 | -0.12% | - |
| Dec 15, 2025 | 82.40 | 82.40 | 81.60 | 81.80 | 81.80 | - | - |
| Dec 12, 2025 | 81.90 | 82.10 | 81.70 | 81.80 | 81.80 | 0.62% | - |
| Dec 11, 2025 | 80.40 | 81.30 | 80.40 | 81.30 | 81.30 | 1.37% | - |
| Dec 10, 2025 | 80.40 | 80.50 | 80.20 | 80.20 | 80.20 | -0.50% | - |
| Dec 9, 2025 | 80.60 | 80.90 | 80.60 | 80.60 | 80.60 | -0.37% | - |
| Dec 8, 2025 | 80.30 | 81.10 | 80.30 | 80.90 | 80.90 | -0.25% | - |
| Dec 5, 2025 | 81.60 | 81.60 | 80.80 | 81.10 | 81.10 | -0.12% | - |
| Dec 4, 2025 | 81.00 | 81.20 | 80.60 | 81.20 | 81.20 | 0.62% | - |
| Dec 3, 2025 | 81.80 | 81.80 | 80.60 | 80.70 | 80.70 | - | - |
| Dec 2, 2025 | 81.50 | 81.50 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Dec 1, 2025 | 80.70 | 81.50 | 80.70 | 81.00 | 81.00 | -0.37% | - |
| Nov 28, 2025 | 80.80 | 81.30 | 80.70 | 81.30 | 81.30 | 0.99% | - |
| Nov 27, 2025 | 80.80 | 80.80 | 80.30 | 80.50 | 80.50 | 0.50% | - |
| Nov 26, 2025 | 80.90 | 80.90 | 80.10 | 80.10 | 80.10 | -0.74% | - |
| Nov 25, 2025 | 79.10 | 80.70 | 79.10 | 80.70 | 80.70 | 1.51% | - |
| Nov 24, 2025 | 79.40 | 79.60 | 79.30 | 79.50 | 79.50 | 1.66% | - |
| Nov 21, 2025 | 78.50 | 78.50 | 78.20 | 78.20 | 78.20 | -0.89% | - |
| Nov 20, 2025 | 80.10 | 80.10 | 78.40 | 78.90 | 78.90 | -1.62% | - |
| Nov 19, 2025 | 78.70 | 80.20 | 78.70 | 80.20 | 80.20 | 1.78% | - |