HELLA GmbH & Co. KGaA (VIE:HLE)
Austria
· Delayed Price · Currency is EUR 80.70
0.00 (0.00%)
At close: Dec 3, 2025
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.60 | 81.60 | 80.80 | 81.10 | 81.10 | -0.12% | - |
| Dec 4, 2025 | 81.00 | 81.20 | 80.60 | 81.20 | 81.20 | 0.62% | - |
| Dec 3, 2025 | 81.80 | 81.80 | 80.60 | 80.70 | 80.70 | - | - |
| Dec 2, 2025 | 81.50 | 81.50 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Dec 1, 2025 | 80.70 | 81.50 | 80.70 | 81.00 | 81.00 | -0.37% | - |
| Nov 28, 2025 | 80.80 | 81.30 | 80.70 | 81.30 | 81.30 | 0.99% | - |
| Nov 27, 2025 | 80.80 | 80.80 | 80.30 | 80.50 | 80.50 | 0.50% | - |
| Nov 26, 2025 | 80.90 | 80.90 | 80.10 | 80.10 | 80.10 | -0.74% | - |
| Nov 25, 2025 | 79.10 | 80.70 | 79.10 | 80.70 | 80.70 | 1.51% | - |
| Nov 24, 2025 | 79.40 | 79.60 | 79.30 | 79.50 | 79.50 | 1.66% | - |
| Nov 21, 2025 | 78.50 | 78.50 | 78.20 | 78.20 | 78.20 | -0.89% | - |
| Nov 20, 2025 | 80.10 | 80.10 | 78.40 | 78.90 | 78.90 | -1.62% | - |
| Nov 19, 2025 | 78.70 | 80.20 | 78.70 | 80.20 | 80.20 | 1.78% | - |
| Nov 18, 2025 | 79.20 | 80.40 | 78.70 | 78.80 | 78.80 | -2.11% | 124 |
| Nov 17, 2025 | 80.60 | 80.60 | 80.20 | 80.50 | 80.50 | -0.62% | - |
| Nov 14, 2025 | 80.90 | 81.00 | 80.90 | 81.00 | 81.00 | 0.12% | - |
| Nov 13, 2025 | 80.80 | 81.10 | 80.80 | 80.90 | 80.90 | -0.25% | - |
| Nov 12, 2025 | 80.60 | 81.20 | 80.60 | 81.10 | 81.10 | 1.37% | - |
| Nov 11, 2025 | 80.60 | 80.60 | 79.90 | 80.00 | 80.00 | -0.99% | - |
| Nov 10, 2025 | 79.90 | 81.10 | 79.30 | 80.80 | 80.80 | -1.46% | 111 |
| Nov 7, 2025 | 79.30 | 82.00 | 79.30 | 82.00 | 82.00 | 1.36% | - |
| Nov 6, 2025 | 81.10 | 81.50 | 80.90 | 80.90 | 80.90 | -0.61% | - |
| Nov 5, 2025 | 80.90 | 81.40 | 80.90 | 81.40 | 81.40 | 2.13% | - |
| Nov 4, 2025 | 81.00 | 81.00 | 78.90 | 79.70 | 79.70 | -2.09% | 248 |
| Nov 3, 2025 | 81.00 | 81.40 | 81.00 | 81.40 | 81.40 | 0.12% | - |
| Oct 31, 2025 | 81.90 | 81.90 | 81.00 | 81.30 | 81.30 | -0.49% | - |
| Oct 30, 2025 | 82.00 | 82.20 | 81.70 | 81.70 | 81.70 | -0.12% | - |
| Oct 29, 2025 | 82.70 | 82.70 | 81.80 | 81.80 | 81.80 | - | - |
| Oct 28, 2025 | 81.20 | 81.80 | 81.20 | 81.80 | 81.80 | 0.74% | - |
| Oct 27, 2025 | 82.60 | 82.60 | 81.00 | 81.20 | 81.20 | -1.22% | - |
| Oct 24, 2025 | 82.20 | 82.20 | 81.20 | 82.20 | 82.20 | 1.36% | - |
| Oct 23, 2025 | 81.00 | 81.40 | 81.00 | 81.10 | 81.10 | -0.25% | - |
| Oct 22, 2025 | 83.10 | 83.10 | 81.10 | 81.30 | 81.30 | -1.69% | - |
| Oct 21, 2025 | 83.40 | 83.40 | 82.70 | 82.70 | 82.70 | 0.73% | - |
| Oct 20, 2025 | 82.40 | 82.40 | 82.00 | 82.10 | 82.10 | 0.86% | - |
| Oct 17, 2025 | 81.80 | 81.80 | 81.30 | 81.40 | 81.40 | -0.97% | - |
| Oct 16, 2025 | 81.80 | 82.20 | 81.60 | 82.20 | 82.20 | 1.11% | - |
| Oct 15, 2025 | 81.10 | 81.30 | 81.10 | 81.30 | 81.30 | 0.49% | - |
| Oct 14, 2025 | 81.50 | 81.50 | 80.90 | 80.90 | 80.90 | -0.74% | - |
| Oct 13, 2025 | 82.00 | 82.00 | 81.40 | 81.50 | 81.50 | -0.49% | - |
| Oct 10, 2025 | 82.60 | 82.70 | 81.90 | 81.90 | 81.90 | -0.61% | - |
| Oct 9, 2025 | 82.50 | 82.50 | 82.20 | 82.40 | 82.40 | 0.24% | - |
| Oct 8, 2025 | 82.20 | 82.60 | 81.30 | 82.20 | 82.20 | -0.36% | - |
| Oct 7, 2025 | 83.10 | 83.10 | 82.50 | 82.50 | 82.50 | -0.12% | - |
| Oct 6, 2025 | 83.00 | 83.00 | 82.20 | 82.60 | 82.60 | - | - |
| Oct 3, 2025 | 82.70 | 82.80 | 82.60 | 82.60 | 82.60 | - | - |
| Oct 2, 2025 | 82.10 | 83.00 | 82.10 | 82.60 | 82.60 | 1.35% | - |
| Oct 1, 2025 | 81.30 | 81.50 | 81.30 | 81.50 | 81.50 | 0.62% | - |
| Sep 30, 2025 | 81.30 | 81.30 | 81.00 | 81.00 | 81.00 | -0.12% | - |
| Sep 29, 2025 | 81.30 | 81.60 | 81.10 | 81.10 | 81.10 | 0.12% | - |
| Sep 26, 2025 | 81.40 | 81.40 | 81.00 | 81.00 | 81.00 | -0.37% | - |
| Sep 25, 2025 | 80.80 | 81.50 | 80.80 | 81.30 | 81.30 | 0.25% | - |
| Sep 24, 2025 | 80.90 | 81.10 | 80.90 | 81.10 | 81.10 | -0.25% | - |
| Sep 23, 2025 | 81.00 | 81.30 | 81.00 | 81.30 | 81.30 | -0.73% | - |
| Sep 22, 2025 | 82.60 | 82.60 | 81.90 | 81.90 | 81.90 | 0.74% | - |
| Sep 19, 2025 | 79.70 | 81.30 | 79.70 | 81.30 | 81.30 | 1.62% | - |
| Sep 18, 2025 | 79.00 | 80.00 | 77.60 | 80.00 | 80.00 | 2.04% | 104 |
| Sep 17, 2025 | 79.60 | 79.60 | 78.40 | 78.40 | 78.40 | -1.13% | - |
| Sep 16, 2025 | 81.30 | 81.30 | 79.30 | 79.30 | 79.30 | -2.70% | - |
| Sep 15, 2025 | 81.30 | 81.50 | 81.20 | 81.50 | 81.50 | 0.12% | - |
| Sep 12, 2025 | 82.00 | 82.00 | 81.40 | 81.40 | 81.40 | -0.12% | - |
| Sep 11, 2025 | 82.10 | 82.10 | 81.40 | 81.50 | 81.50 | -0.12% | - |
| Sep 10, 2025 | 81.60 | 81.60 | 81.30 | 81.60 | 81.60 | - | - |
| Sep 9, 2025 | 82.00 | 82.30 | 81.60 | 81.60 | 81.60 | -0.24% | - |
| Sep 8, 2025 | 82.80 | 82.80 | 81.80 | 81.80 | 81.80 | - | - |
| Sep 5, 2025 | 81.10 | 81.90 | 81.10 | 81.80 | 81.80 | 0.86% | - |
| Sep 4, 2025 | 80.40 | 81.20 | 80.40 | 81.10 | 81.10 | 0.12% | - |
| Sep 3, 2025 | 81.60 | 82.00 | 81.00 | 81.00 | 81.00 | -0.74% | - |
| Sep 2, 2025 | 83.30 | 83.30 | 81.60 | 81.60 | 81.60 | -2.28% | - |
| Sep 1, 2025 | 83.70 | 84.20 | 83.50 | 83.50 | 83.50 | 0.36% | - |
| Aug 29, 2025 | 83.80 | 83.80 | 82.90 | 83.20 | 83.20 | -0.95% | - |
| Aug 28, 2025 | 84.70 | 85.00 | 84.00 | 84.00 | 84.00 | -0.83% | - |
| Aug 27, 2025 | 87.10 | 87.10 | 84.70 | 84.70 | 84.70 | -3.31% | - |
| Aug 26, 2025 | 87.90 | 87.90 | 87.60 | 87.60 | 87.60 | -0.45% | - |
| Aug 25, 2025 | 88.20 | 88.20 | 88.00 | 88.00 | 88.00 | - | - |
| Aug 22, 2025 | 88.30 | 88.30 | 87.80 | 88.00 | 88.00 | - | - |
| Aug 21, 2025 | 87.80 | 88.00 | 87.70 | 88.00 | 88.00 | 0.23% | - |
| Aug 20, 2025 | 87.90 | 87.90 | 87.80 | 87.80 | 87.80 | -0.11% | - |
| Aug 19, 2025 | 87.90 | 88.00 | 87.90 | 87.90 | 87.90 | - | - |
| Aug 18, 2025 | 87.80 | 87.90 | 87.50 | 87.90 | 87.90 | - | - |
| Aug 15, 2025 | 87.90 | 87.90 | 87.70 | 87.90 | 87.90 | -0.11% | - |
| Aug 14, 2025 | 88.20 | 88.20 | 88.00 | 88.00 | 88.00 | 0.11% | - |
| Aug 13, 2025 | 88.30 | 88.30 | 87.90 | 87.90 | 87.90 | -0.23% | - |
| Aug 12, 2025 | 88.00 | 88.10 | 87.50 | 88.10 | 88.10 | 0.57% | - |
| Aug 11, 2025 | 88.30 | 88.30 | 87.60 | 87.60 | 87.60 | -0.45% | - |
| Aug 8, 2025 | 87.90 | 88.00 | 87.60 | 88.00 | 88.00 | 0.11% | - |
| Aug 7, 2025 | 87.30 | 87.90 | 87.30 | 87.90 | 87.90 | 1.15% | - |
| Aug 6, 2025 | 87.40 | 87.40 | 86.90 | 86.90 | 86.90 | -0.69% | - |
| Aug 5, 2025 | 86.70 | 87.50 | 86.50 | 87.50 | 87.50 | 1.04% | - |
| Aug 4, 2025 | 86.50 | 86.80 | 86.50 | 86.60 | 86.60 | -0.35% | - |
| Aug 1, 2025 | 86.90 | 87.00 | 86.70 | 86.90 | 86.90 | -0.69% | - |
| Jul 31, 2025 | 87.40 | 87.60 | 87.40 | 87.50 | 87.50 | -0.46% | - |
| Jul 30, 2025 | 87.90 | 88.10 | 87.80 | 87.90 | 87.90 | -0.11% | - |
| Jul 29, 2025 | 87.70 | 88.00 | 87.60 | 88.00 | 88.00 | 0.80% | - |
| Jul 28, 2025 | 88.10 | 88.10 | 87.30 | 87.30 | 87.30 | 1.28% | - |
| Jul 25, 2025 | 87.10 | 87.10 | 85.50 | 86.20 | 86.20 | -2.16% | 232 |
| Jul 24, 2025 | 88.70 | 88.70 | 87.80 | 88.10 | 88.10 | 0.34% | - |
| Jul 23, 2025 | 87.40 | 87.80 | 87.40 | 87.80 | 87.80 | 0.57% | - |
| Jul 22, 2025 | 88.40 | 88.40 | 87.30 | 87.30 | 87.30 | -0.34% | - |
| Jul 21, 2025 | 87.80 | 88.00 | 87.60 | 87.60 | 87.60 | 0.92% | - |