HELLA GmbH & Co. KGaA (VIE:HLE)
Austria · Delayed Price · Currency is EUR 74.20
-0.60 (-0.80%)
At close: Apr 2, 2026
VIE:HLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 75.10 | 75.10 | 74.20 | 74.20 | 74.20 | -0.80% | - |
| Apr 1, 2026 | 74.30 | 74.80 | 74.20 | 74.80 | 74.80 | 1.63% | 274 |
| Mar 31, 2026 | 73.30 | 73.70 | 73.30 | 73.60 | 73.60 | 0.68% | - |
| Mar 30, 2026 | 73.30 | 73.30 | 73.00 | 73.10 | 73.10 | -1.22% | - |
| Mar 27, 2026 | 74.20 | 74.20 | 73.30 | 74.00 | 74.00 | -0.27% | - |
| Mar 26, 2026 | 73.50 | 74.30 | 73.00 | 74.20 | 74.20 | - | - |
| Mar 25, 2026 | 73.40 | 74.80 | 73.40 | 74.20 | 74.20 | 0.95% | - |
| Mar 24, 2026 | 73.60 | 73.60 | 73.00 | 73.50 | 73.50 | -0.27% | - |
| Mar 23, 2026 | 72.40 | 74.20 | 72.20 | 73.70 | 73.70 | 0.41% | 122 |
| Mar 20, 2026 | 73.80 | 74.50 | 73.40 | 73.40 | 73.40 | -0.68% | - |
| Mar 19, 2026 | 75.30 | 75.30 | 73.40 | 73.90 | 73.90 | -1.60% | - |
| Mar 18, 2026 | 74.80 | 75.30 | 74.80 | 75.10 | 75.10 | 0.27% | - |
| Mar 17, 2026 | 74.50 | 74.90 | 74.40 | 74.90 | 74.90 | 0.94% | - |
| Mar 16, 2026 | 74.40 | 74.40 | 74.10 | 74.20 | 74.20 | -0.40% | - |
| Mar 13, 2026 | 74.70 | 74.70 | 74.50 | 74.50 | 74.50 | -0.80% | - |
| Mar 12, 2026 | 75.20 | 75.20 | 74.80 | 75.10 | 75.10 | -0.40% | - |
| Mar 11, 2026 | 74.30 | 75.40 | 74.30 | 75.40 | 75.40 | 0.13% | 190 |
| Mar 10, 2026 | 75.50 | 75.50 | 74.70 | 75.30 | 75.30 | 0.67% | 122 |
| Mar 9, 2026 | 75.70 | 76.30 | 74.80 | 74.80 | 74.80 | -2.60% | 366 |
| Mar 6, 2026 | 76.80 | 77.30 | 75.80 | 76.80 | 76.80 | -1.66% | 122 |
| Mar 5, 2026 | 78.20 | 78.20 | 78.10 | 78.10 | 78.10 | -0.26% | - |
| Mar 4, 2026 | 78.00 | 78.80 | 78.00 | 78.30 | 78.30 | -1.01% | - |
| Mar 3, 2026 | 81.90 | 81.90 | 79.10 | 79.10 | 79.10 | -1.86% | - |
| Mar 2, 2026 | 82.40 | 82.40 | 80.50 | 80.60 | 80.60 | -0.98% | - |
| Feb 27, 2026 | 81.70 | 81.70 | 80.70 | 81.40 | 81.40 | -0.73% | 207 |
| Feb 26, 2026 | 81.70 | 82.20 | 81.70 | 82.00 | 82.00 | -1.44% | - |
| Feb 25, 2026 | 83.60 | 83.60 | 83.20 | 83.20 | 83.20 | -0.24% | - |
| Feb 24, 2026 | 82.50 | 83.70 | 82.50 | 83.40 | 83.40 | -0.12% | - |
| Feb 23, 2026 | 83.50 | 83.90 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Feb 20, 2026 | 84.10 | 84.10 | 83.80 | 84.00 | 84.00 | - | - |
| Feb 19, 2026 | 83.80 | 84.00 | 83.40 | 84.00 | 84.00 | 0.24% | - |
| Feb 18, 2026 | 83.80 | 83.80 | 83.60 | 83.80 | 83.80 | -0.36% | - |
| Feb 17, 2026 | 83.90 | 84.10 | 83.80 | 84.10 | 84.10 | 0.36% | - |
| Feb 16, 2026 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | -0.48% | - |
| Feb 13, 2026 | 84.40 | 84.50 | 84.20 | 84.20 | 84.20 | -0.12% | - |
| Feb 12, 2026 | 84.40 | 85.00 | 84.30 | 84.30 | 84.30 | 0.36% | - |
| Feb 11, 2026 | 84.60 | 84.60 | 83.90 | 84.00 | 84.00 | -0.47% | - |
| Feb 10, 2026 | 84.20 | 84.40 | 84.00 | 84.40 | 84.40 | 0.60% | - |
| Feb 9, 2026 | 84.40 | 84.40 | 83.90 | 83.90 | 83.90 | -0.36% | - |
| Feb 6, 2026 | 84.10 | 84.20 | 83.40 | 84.20 | 84.20 | 0.24% | - |
| Feb 5, 2026 | 84.60 | 84.60 | 83.30 | 84.00 | 84.00 | -0.24% | - |
| Feb 4, 2026 | 83.40 | 84.50 | 83.30 | 84.20 | 84.20 | 1.94% | - |
| 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% | - |