HELLA GmbH & Co. KGaA (BST:HLEA)
Germany
· Delayed Price · Currency is EUR 37.00
+0.40 (1.09%)
At close: Mar 6, 2026
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.00 | 37.20 | 36.40 | 37.00 | 37.00 | 1.09% | - |
| Mar 5, 2026 | 37.40 | 37.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Mar 4, 2026 | 37.00 | 38.00 | 37.00 | 37.80 | 37.80 | 1.61% | - |
| Mar 3, 2026 | 37.80 | 38.60 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Mar 2, 2026 | 38.00 | 39.40 | 38.00 | 38.20 | 38.20 | -2.05% | - |
| Feb 27, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Feb 26, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | - |
| Feb 25, 2026 | 40.20 | 40.20 | 39.20 | 39.40 | 39.40 | -2.96% | - |
| Feb 24, 2026 | 39.80 | 40.60 | 39.60 | 40.60 | 40.60 | 1.50% | - |
| Feb 23, 2026 | 40.00 | 40.60 | 39.80 | 40.00 | 40.00 | -1.48% | - |
| Feb 20, 2026 | 40.60 | 40.80 | 40.40 | 40.60 | 40.60 | - | - |
| Feb 19, 2026 | 40.40 | 40.60 | 40.00 | 40.60 | 40.60 | - | - |
| Feb 18, 2026 | 40.40 | 40.80 | 40.20 | 40.60 | 40.60 | - | - |
| Feb 17, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 0.50% | - |
| Feb 16, 2026 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | -0.98% | - |
| Feb 13, 2026 | 40.60 | 41.00 | 40.00 | 40.80 | 40.80 | 0.49% | - |
| Feb 12, 2026 | 40.60 | 41.20 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Feb 11, 2026 | 40.80 | 40.80 | 40.40 | 40.80 | 40.80 | -0.49% | - |
| Feb 10, 2026 | 40.40 | 41.40 | 40.20 | 41.00 | 41.00 | 0.49% | - |
| Feb 9, 2026 | 40.80 | 40.80 | 40.40 | 40.80 | 40.80 | - | - |
| Feb 6, 2026 | 40.60 | 40.80 | 40.00 | 40.80 | 40.80 | 1.49% | - |
| Feb 5, 2026 | 41.00 | 41.00 | 40.00 | 40.20 | 40.20 | -1.95% | - |
| Feb 4, 2026 | 40.00 | 41.20 | 39.80 | 41.00 | 41.00 | 1.99% | - |
| Feb 3, 2026 | 39.80 | 40.20 | 39.40 | 40.20 | 40.20 | 1.01% | - |
| Feb 2, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 0.51% | - |
| Jan 30, 2026 | 39.00 | 39.80 | 39.00 | 39.60 | 39.60 | - | - |
| Jan 29, 2026 | 39.00 | 39.60 | 38.80 | 39.60 | 39.60 | 1.02% | - |
| Jan 28, 2026 | 38.80 | 39.40 | 38.80 | 39.20 | 39.20 | 1.03% | - |
| Jan 27, 2026 | 39.00 | 39.00 | 38.60 | 38.80 | 38.80 | -1.02% | - |
| Jan 26, 2026 | 39.20 | 39.20 | 38.60 | 39.20 | 39.20 | - | - |
| Jan 23, 2026 | 39.00 | 39.60 | 38.60 | 39.20 | 39.20 | 0.51% | - |
| Jan 22, 2026 | 38.20 | 39.40 | 38.00 | 39.00 | 39.00 | 2.09% | - |
| Jan 21, 2026 | 37.20 | 38.40 | 37.20 | 38.20 | 38.20 | 1.60% | - |
| Jan 20, 2026 | 36.60 | 37.80 | 36.60 | 37.60 | 37.60 | - | - |
| Jan 19, 2026 | 38.00 | 38.00 | 37.40 | 37.60 | 37.60 | -3.09% | - |
| Jan 16, 2026 | 38.60 | 38.80 | 38.40 | 38.80 | 38.80 | -0.51% | - |
| Jan 15, 2026 | 39.40 | 39.60 | 38.40 | 39.00 | 39.00 | -1.52% | - |
| Jan 14, 2026 | 40.20 | 40.40 | 39.40 | 39.60 | 39.60 | -2.46% | - |
| Jan 13, 2026 | 40.20 | 40.80 | 39.80 | 40.60 | 40.60 | 0.50% | - |
| Jan 12, 2026 | 40.00 | 40.60 | 40.00 | 40.40 | 40.40 | 0.50% | - |
| Jan 9, 2026 | 40.00 | 40.40 | 40.00 | 40.20 | 40.20 | 0.50% | - |
| Jan 8, 2026 | 40.40 | 40.40 | 39.60 | 40.00 | 40.00 | -0.99% | - |
| Jan 7, 2026 | 40.60 | 40.60 | 40.20 | 40.40 | 40.40 | -0.49% | - |
| Jan 6, 2026 | 40.20 | 40.60 | 40.00 | 40.60 | 40.60 | 1.00% | - |
| Jan 5, 2026 | 39.80 | 40.20 | 39.40 | 40.20 | 40.20 | - | - |
| Jan 2, 2026 | 39.80 | 40.20 | 39.40 | 40.20 | 40.20 | 2.03% | - |
| Dec 30, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Dec 29, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | 2.55% | - |
| Dec 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Dec 22, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 2.05% | - |
| Dec 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Dec 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Dec 17, 2025 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | 3.08% | - |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Dec 15, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 12, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Dec 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Dec 10, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Dec 9, 2025 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 0.51% | - |
| Dec 8, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | - | - |
| Dec 5, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | -1.01% | - |
| Dec 4, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 0.51% | - |
| Dec 3, 2025 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | - | - |
| Dec 2, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | -0.50% | - |
| Dec 1, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | - | - |
| Nov 28, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 3.65% | - |
| Nov 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Nov 26, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | -1.01% | - |
| Nov 25, 2025 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | 1.53% | - |
| Nov 24, 2025 | 38.00 | 39.20 | 37.80 | 39.20 | 39.20 | 2.08% | - |
| Nov 21, 2025 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | -1.03% | - |
| Nov 20, 2025 | 38.40 | 38.80 | 38.00 | 38.80 | 38.80 | - | - |
| Nov 19, 2025 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | -0.51% | - |
| Nov 18, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | -1.52% | - |
| Nov 17, 2025 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | - | - |
| Nov 14, 2025 | 38.40 | 39.80 | 38.20 | 39.60 | 39.60 | 1.02% | - |
| Nov 13, 2025 | 38.60 | 39.20 | 38.40 | 39.20 | 39.20 | -1.51% | - |
| Nov 12, 2025 | 38.20 | 39.80 | 38.20 | 39.80 | 39.80 | 1.53% | - |
| Nov 11, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | - | - |
| Nov 10, 2025 | 39.20 | 39.60 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Nov 7, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 1.02% | - |
| Nov 6, 2025 | 38.80 | 39.80 | 38.60 | 39.40 | 39.40 | -1.01% | - |
| Nov 5, 2025 | 38.20 | 40.00 | 38.20 | 39.80 | 39.80 | - | - |
| Nov 4, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | -0.50% | - |
| Nov 3, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | - | - |
| Oct 31, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 30, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | -1.00% | - |
| Oct 29, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | - | - |
| Oct 28, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | 1.01% | - |
| Oct 27, 2025 | 39.40 | 40.00 | 39.40 | 39.80 | 39.80 | -1.49% | - |
| Oct 24, 2025 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 2.54% | - |
| Oct 23, 2025 | 38.40 | 39.60 | 38.40 | 39.40 | 39.40 | -1.01% | - |
| Oct 22, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | -2.45% | - |
| Oct 21, 2025 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 1.49% | - |
| Oct 20, 2025 | 39.40 | 40.20 | 39.20 | 40.20 | 40.20 | - | - |
| Oct 17, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | -0.50% | - |
| Oct 16, 2025 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | 1.00% | - |
| Oct 15, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 1.01% | - |
| Oct 14, 2025 | 38.80 | 39.80 | 38.60 | 39.60 | 39.60 | -0.50% | - |
| Oct 13, 2025 | 39.00 | 40.00 | 39.00 | 39.80 | 39.80 | -1.97% | - |