HEICO Corporation (FRA:HC1)
Germany
· Delayed Price · Currency is EUR 263.50
+0.40 (0.15%)
At close: Dec 4, 2025
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 2.09% | - |
| Dec 4, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.15% | - |
| Dec 3, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | -1.09% | - |
| Dec 2, 2025 | 264.60 | 266.00 | 264.60 | 266.00 | 266.00 | -1.44% | 30 |
| Dec 1, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | -0.15% | - |
| Nov 28, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | 0.19% | - |
| Nov 27, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -0.11% | - |
| Nov 26, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | 1.92% | - |
| Nov 25, 2025 | 263.40 | 265.00 | 263.40 | 265.00 | 265.00 | 1.11% | 1 |
| Nov 24, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 0.46% | - |
| Nov 21, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -2.43% | - |
| Nov 20, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 0.75% | - |
| Nov 19, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -0.60% | - |
| Nov 18, 2025 | 265.30 | 267.00 | 265.30 | 267.00 | 267.00 | -0.82% | 18 |
| Nov 17, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.30% | - |
| Nov 14, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.43% | - |
| Nov 13, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -0.99% | - |
| Nov 12, 2025 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | -0.91% | - |
| Nov 11, 2025 | 283.90 | 285.00 | 283.90 | 285.00 | 285.00 | 0.78% | 100 |
| Nov 10, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 3.32% | 100 |
| Nov 7, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | -0.22% | - |
| Nov 6, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 0.51% | - |
| Nov 5, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | 1.30% | - |
| Nov 4, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -0.74% | - |
| Nov 3, 2025 | 273.50 | 273.50 | 271.40 | 271.40 | 271.40 | 1.50% | 100 |
| Oct 31, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 0.83% | - |
| Oct 30, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.75% | - |
| Oct 29, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -0.63% | - |
| Oct 28, 2025 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | -1.14% | - |
| Oct 27, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Oct 24, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.83% | - |
| Oct 23, 2025 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | -0.89% | - |
| Oct 22, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.90% | - |
| Oct 21, 2025 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 2.06% | - |
| Oct 20, 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 1.00% | - |
| Oct 17, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -1.18% | 20 |
| Oct 16, 2025 | 262.00 | 262.20 | 262.00 | 262.20 | 262.20 | -2.16% | 30 |
| Oct 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.37% | - |
| Oct 14, 2025 | 265.50 | 269.00 | 265.50 | 269.00 | 269.00 | 1.43% | 10 |
| Oct 13, 2025 | 264.70 | 265.20 | 264.70 | 265.20 | 265.20 | -2.21% | 80 |
| Oct 10, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -1.20% | - |
| Oct 9, 2025 | 274.00 | 274.50 | 274.00 | 274.50 | 274.50 | 1.33% | 8 |
| Oct 8, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | -0.81% | - |
| Oct 7, 2025 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | -1.05% | - |
| Oct 6, 2025 | 272.70 | 276.00 | 272.70 | 276.00 | 276.00 | 1.51% | 6 |
| Oct 3, 2025 | 269.50 | 271.90 | 269.50 | 271.90 | 271.90 | 0.59% | 15 |
| Oct 2, 2025 | 270.60 | 270.60 | 270.30 | 270.30 | 270.30 | -0.48% | 20 |
| Oct 1, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | -0.84% | - |
| Sep 30, 2025 | 268.80 | 273.90 | 268.80 | 273.90 | 273.90 | 0.85% | 1 |
| Sep 29, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | -0.91% | - |
| Sep 26, 2025 | 270.20 | 274.10 | 270.20 | 274.10 | 274.10 | 2.35% | 1 |
| Sep 25, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -1.07% | - |
| Sep 24, 2025 | 269.40 | 270.70 | 269.40 | 270.70 | 270.70 | 0.52% | 10 |
| Sep 23, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | -0.96% | - |
| Sep 22, 2025 | 269.30 | 271.90 | 269.30 | 271.90 | 271.90 | 0.26% | 8 |
| Sep 19, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 1.35% | - |
| Sep 18, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | -2.44% | - |
| Sep 17, 2025 | 270.10 | 274.30 | 270.10 | 274.30 | 274.30 | -0.58% | 25 |
| Sep 16, 2025 | 272.70 | 275.90 | 272.70 | 275.90 | 275.90 | 2.19% | 30 |
| Sep 15, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.52% | - |
| Sep 12, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -1.31% | - |
| Sep 11, 2025 | 268.80 | 275.00 | 268.80 | 275.00 | 275.00 | 1.40% | 25 |
| Sep 10, 2025 | 268.60 | 271.20 | 268.60 | 271.20 | 271.20 | 0.82% | 10 |
| Sep 9, 2025 | 267.60 | 269.00 | 267.60 | 269.00 | 269.00 | -1.28% | 50 |
| Sep 8, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.66% | - |
| Sep 5, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -0.47% | - |
| Sep 4, 2025 | 271.70 | 275.60 | 271.70 | 275.60 | 275.60 | 2.23% | 14 |
| Sep 3, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 1.93% | - |
| Sep 2, 2025 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0.11% | - |
| Sep 1, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | -3.54% | - |
| Aug 29, 2025 | 270.30 | 273.90 | 270.30 | 273.90 | 273.90 | 1.59% | 9 |
| Aug 28, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | -2.11% | - |
| Aug 27, 2025 | 283.70 | 288.10 | 275.40 | 275.40 | 275.40 | 2.27% | 17 |
| Aug 26, 2025 | 263.20 | 269.30 | 263.20 | 269.30 | 269.30 | 2.75% | 83 |
| Aug 25, 2025 | 262.60 | 263.60 | 262.10 | 262.10 | 262.10 | -0.53% | 145 |
| Aug 22, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.69% | - |
| Aug 21, 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 0.65% | - |
| Aug 20, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Aug 19, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.31% | - |
| Aug 18, 2025 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | -1.47% | - |
| Aug 15, 2025 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | -0.04% | - |
| Aug 14, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -1.23% | - |
| Aug 13, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 0.56% | - |
| Aug 12, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.58% | - |
| Aug 11, 2025 | 267.10 | 271.30 | 267.10 | 271.30 | 271.30 | -0.62% | 18 |
| Aug 8, 2025 | 270.50 | 273.00 | 270.50 | 273.00 | 273.00 | 1.79% | 100 |
| Aug 7, 2025 | 269.50 | 270.80 | 268.20 | 268.20 | 268.20 | -1.43% | 95 |
| Aug 6, 2025 | 269.10 | 272.10 | 269.10 | 272.10 | 272.10 | -6.33% | 10 |
| Aug 5, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 2.40% | - |
| Aug 4, 2025 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | 0.75% | 10 |
| Aug 1, 2025 | 283.20 | 283.20 | 277.90 | 281.60 | 281.60 | -0.88% | 17 |
| Jul 31, 2025 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 2.12% | - |
| Jul 30, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 0.11% | - |
| Jul 29, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | -0.89% | - |
| Jul 28, 2025 | 274.50 | 280.40 | 274.50 | 280.40 | 280.40 | 3.47% | 5 |
| Jul 25, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.04% | - |
| Jul 24, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 1.08% | - |
| Jul 23, 2025 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 0.11% | - |
| Jul 22, 2025 | 275.10 | 275.10 | 266.90 | 267.90 | 267.90 | -4.22% | 64 |
| Jul 21, 2025 | 275.30 | 279.70 | 275.30 | 279.70 | 279.70 | 1.82% | 6 |