HELLA GmbH & Co. KGaA (VIE:HLE)
Austria · Delayed Price · Currency is EUR 69.70
-1.00 (-1.41%)
At close: Oct 8, 2026
VIE:HLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 69.60 | 69.70 | 69.60 | 69.70 | 69.70 | -1.41% | - |
| Oct 7, 2026 | 70.60 | 70.70 | 70.20 | 70.70 | 70.70 | 1.58% | - |
| Oct 6, 2026 | 70.20 | 70.90 | 69.60 | 69.60 | 69.60 | -1.42% | - |
| Oct 5, 2026 | 70.80 | 70.90 | 70.60 | 70.60 | 70.60 | 0.71% | - |
| Oct 2, 2026 | 69.60 | 70.10 | 69.40 | 70.10 | 70.10 | -0.28% | 145 |
| Oct 1, 2026 | 70.40 | 70.50 | 70.30 | 70.30 | 70.30 | 0.86% | - |
| Sep 30, 2026 | 69.70 | 71.00 | 69.70 | 69.70 | 69.70 | 0.72% | - |
| Sep 29, 2026 | 69.00 | 69.20 | 68.90 | 69.20 | 69.20 | -1.42% | 142 |
| Sep 28, 2026 | 70.40 | 70.40 | 70.10 | 70.20 | 70.20 | 0.43% | - |
| Sep 25, 2026 | 70.10 | 70.10 | 69.90 | 69.90 | 69.90 | 0.87% | - |
| Sep 24, 2026 | 70.10 | 70.10 | 69.30 | 69.30 | 69.30 | -0.57% | 142 |
| Sep 23, 2026 | 70.20 | 70.20 | 69.50 | 69.70 | 69.70 | -0.71% | 142 |
| Sep 22, 2026 | 70.60 | 70.60 | 70.20 | 70.20 | 70.20 | -1.27% | - |
| Sep 21, 2026 | 69.60 | 71.10 | 69.60 | 71.10 | 71.10 | 1.57% | 142 |
| Sep 18, 2026 | 70.10 | 70.10 | 69.90 | 70.00 | 70.00 | -2.10% | - |
| Sep 17, 2026 | 70.70 | 71.50 | 70.60 | 71.50 | 71.50 | 2.14% | - |
| Sep 16, 2026 | 70.50 | 70.50 | 69.80 | 70.00 | 70.00 | -0.57% | 70 |
| Sep 15, 2026 | 70.10 | 70.50 | 69.90 | 70.40 | 70.40 | -0.14% | - |
| Sep 14, 2026 | 71.40 | 71.40 | 70.50 | 70.50 | 70.50 | -1.54% | - |
| Sep 11, 2026 | 71.90 | 72.10 | 71.60 | 71.60 | 71.60 | -0.42% | - |
| Sep 10, 2026 | 71.60 | 72.00 | 71.00 | 71.90 | 71.90 | 2.28% | - |
| Sep 9, 2026 | 70.20 | 70.40 | 70.20 | 70.30 | 70.30 | -1.13% | - |
| Sep 8, 2026 | 71.40 | 71.40 | 71.10 | 71.10 | 71.10 | -0.97% | - |
| Sep 7, 2026 | 71.90 | 71.90 | 71.60 | 71.80 | 71.80 | 0.42% | - |
| Sep 4, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.42% | - |
| Sep 3, 2026 | 69.90 | 71.20 | 69.90 | 71.20 | 71.20 | 0.99% | - |
| Sep 2, 2026 | 70.20 | 70.70 | 70.20 | 70.50 | 70.50 | 0.43% | - |
| Sep 1, 2026 | 71.10 | 71.10 | 70.10 | 70.20 | 70.20 | -0.85% | - |
| Aug 31, 2026 | 70.20 | 70.80 | 70.20 | 70.80 | 70.80 | -0.14% | - |
| Aug 28, 2026 | 71.20 | 71.20 | 70.90 | 70.90 | 70.90 | 0.85% | - |
| Aug 27, 2026 | 70.40 | 70.40 | 70.20 | 70.30 | 70.30 | -0.14% | - |
| Aug 26, 2026 | 70.70 | 71.00 | 70.40 | 70.40 | 70.40 | -1.81% | - |
| Aug 25, 2026 | 69.90 | 71.70 | 69.80 | 71.70 | 71.70 | 0.84% | - |
| Aug 24, 2026 | 70.60 | 71.10 | 70.60 | 71.10 | 71.10 | 0.57% | - |
| Aug 21, 2026 | 70.60 | 70.90 | 70.50 | 70.70 | 70.70 | 0.57% | - |
| Aug 20, 2026 | 70.70 | 70.80 | 70.30 | 70.30 | 70.30 | -1.40% | - |
| Aug 19, 2026 | 71.20 | 71.30 | 71.10 | 71.30 | 71.30 | -0.56% | - |
| Aug 18, 2026 | 71.90 | 71.90 | 71.20 | 71.70 | 71.70 | 0.14% | - |
| Aug 17, 2026 | 71.10 | 71.60 | 71.10 | 71.60 | 71.60 | -0.14% | - |
| Aug 14, 2026 | 71.90 | 71.90 | 71.70 | 71.70 | 71.70 | -0.28% | - |
| Aug 13, 2026 | 72.00 | 72.20 | 71.90 | 71.90 | 71.90 | -0.42% | - |
| Aug 12, 2026 | 71.50 | 72.20 | 71.50 | 72.20 | 72.20 | 1.40% | - |
| Aug 11, 2026 | 71.60 | 71.60 | 70.70 | 71.20 | 71.20 | -0.70% | - |
| Aug 10, 2026 | 71.90 | 71.90 | 71.40 | 71.70 | 71.70 | -0.14% | - |
| Aug 7, 2026 | 71.60 | 71.80 | 71.60 | 71.80 | 71.80 | 0.98% | - |
| Aug 6, 2026 | 71.90 | 71.90 | 71.10 | 71.10 | 71.10 | -0.14% | - |
| Aug 5, 2026 | 71.80 | 71.80 | 71.20 | 71.20 | 71.20 | -0.28% | - |
| Aug 4, 2026 | 71.70 | 71.70 | 70.90 | 71.40 | 71.40 | - | - |
| Aug 3, 2026 | 72.20 | 72.30 | 71.40 | 71.40 | 71.40 | 2.29% | - |
| Jul 31, 2026 | 70.40 | 70.40 | 69.80 | 69.80 | 69.80 | -2.65% | 142 |