HELLA GmbH & Co. KGaA (BIT:1HLE)
Italy
· Delayed Price · Currency is EUR 83.40
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.12% | - |
| Dec 4, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.49% | - |
| Dec 3, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.12% | - |
| Dec 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.12% | - |
| Dec 1, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.62% | - |
| Nov 28, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.12% | - |
| Nov 27, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.25% | - |
| Nov 26, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.63% | - |
| Nov 25, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.38% | - |
| Nov 24, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.38% | - |
| Nov 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.38% | - |
| Nov 20, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.50% | - |
| Nov 19, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.25% | - |
| Nov 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.36% | - |
| Nov 17, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.37% | - |
| Nov 14, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Nov 13, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Nov 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Nov 11, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.61% | - |
| Nov 10, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -2.40% | - |
| Nov 7, 2025 | 85.10 | 87.00 | 85.10 | 83.40 | 83.40 | 2.84% | 14 |
| Nov 6, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | - |
| Nov 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.50% | - |
| Nov 4, 2025 | 82.10 | 82.10 | 82.10 | 80.60 | 80.60 | -0.49% | 7 |
| Nov 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | - |
| Oct 31, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.61% | - |
| Oct 30, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.12% | - |
| Oct 29, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.49% | - |
| Oct 28, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.12% | - |
| Oct 27, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | - |
| Oct 24, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Oct 23, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.85% | - |
| Oct 22, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.12% | - |
| Oct 21, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.61% | - |
| Oct 20, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.24% | - |
| Oct 17, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.12% | - |
| Oct 16, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.37% | - |
| Oct 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.49% | - |
| Oct 14, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.12% | - |
| Oct 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.85% | - |
| Oct 10, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.49% | - |
| Oct 9, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.12% | - |
| Oct 8, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.24% | - |
| Oct 7, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - | - |
| Oct 6, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.12% | - |
| Oct 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.49% | - |
| Oct 2, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.11% | - |
| Oct 1, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.50% | - |
| Sep 30, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.74% | - |
| Sep 29, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.49% | - |
| Sep 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | - |
| Sep 25, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | - |
| Sep 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |
| Sep 23, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.61% | - |
| Sep 22, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.87% | - |
| Sep 19, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.88% | - |
| Sep 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.25% | - |
| Sep 17, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -2.34% | - |
| Sep 16, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.25% | - |
| Sep 15, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.97% | - |
| Sep 12, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.49% | - |
| Sep 11, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.37% | - |
| Sep 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.36% | - |
| Sep 8, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.61% | - |
| Sep 5, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.24% | - |
| Sep 4, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.10% | - |
| Sep 3, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.45% | - |
| Sep 2, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.43% | - |
| Sep 1, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.72% | - |
| Aug 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.53% | - |
| Aug 28, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.70% | - |
| Aug 27, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -2.51% | - |
| Aug 26, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.68% | - |
| Aug 25, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.34% | - |
| Aug 22, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.57% | - |
| Aug 21, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.57% | - |
| Aug 20, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.11% | - |
| Aug 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.34% | - |
| Aug 18, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.11% | - |
| Aug 14, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.57% | - |
| Aug 13, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.23% | - |
| Aug 12, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -1.02% | - |
| Aug 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.23% | - |
| Aug 8, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.46% | - |
| Aug 7, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | - |
| Aug 6, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.69% | - |
| Aug 5, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.35% | - |
| Aug 4, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.46% | - |
| Aug 1, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.69% | - |
| Jul 31, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.34% | - |
| Jul 30, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.34% | - |
| Jul 29, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.57% | - |
| Jul 28, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.69% | - |
| Jul 25, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.91% | - |
| Jul 24, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.34% | - |
| Jul 23, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.11% | - |
| Jul 22, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.34% | - |
| Jul 21, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.74% | - |
| Jul 18, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.12% | - |