HELLA GmbH & Co. KGaA (VIE:HLE)
Austria
· Delayed Price · Currency is EUR 76.80
-1.30 (-1.66%)
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 | 76.80 | 77.30 | 75.80 | 76.80 | 76.80 | -1.66% | 122 |
| Mar 5, 2026 | 78.20 | 78.20 | 78.10 | 78.10 | 78.10 | -0.26% | - |
| Mar 4, 2026 | 78.00 | 78.80 | 78.00 | 78.30 | 78.30 | -1.01% | - |
| Mar 3, 2026 | 81.90 | 81.90 | 79.10 | 79.10 | 79.10 | -1.86% | - |
| Mar 2, 2026 | 82.40 | 82.40 | 80.50 | 80.60 | 80.60 | -0.98% | - |
| Feb 27, 2026 | 81.70 | 81.70 | 80.70 | 81.40 | 81.40 | -0.73% | 207 |
| Feb 26, 2026 | 81.70 | 82.20 | 81.70 | 82.00 | 82.00 | -1.44% | - |
| Feb 25, 2026 | 83.60 | 83.60 | 83.20 | 83.20 | 83.20 | -0.24% | - |
| Feb 24, 2026 | 82.50 | 83.70 | 82.50 | 83.40 | 83.40 | -0.12% | - |
| Feb 23, 2026 | 83.50 | 83.90 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Feb 20, 2026 | 84.10 | 84.10 | 83.80 | 84.00 | 84.00 | - | - |
| Feb 19, 2026 | 83.80 | 84.00 | 83.40 | 84.00 | 84.00 | 0.24% | - |
| Feb 18, 2026 | 83.80 | 83.80 | 83.60 | 83.80 | 83.80 | -0.36% | - |
| Feb 17, 2026 | 83.90 | 84.10 | 83.80 | 84.10 | 84.10 | 0.36% | - |
| Feb 16, 2026 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | -0.48% | - |
| Feb 13, 2026 | 84.40 | 84.50 | 84.20 | 84.20 | 84.20 | -0.12% | - |
| Feb 12, 2026 | 84.40 | 85.00 | 84.30 | 84.30 | 84.30 | 0.36% | - |
| Feb 11, 2026 | 84.60 | 84.60 | 83.90 | 84.00 | 84.00 | -0.47% | - |
| Feb 10, 2026 | 84.20 | 84.40 | 84.00 | 84.40 | 84.40 | 0.60% | - |
| Feb 9, 2026 | 84.40 | 84.40 | 83.90 | 83.90 | 83.90 | -0.36% | - |
| Feb 6, 2026 | 84.10 | 84.20 | 83.40 | 84.20 | 84.20 | 0.24% | - |
| Feb 5, 2026 | 84.60 | 84.60 | 83.30 | 84.00 | 84.00 | -0.24% | - |
| Feb 4, 2026 | 83.40 | 84.50 | 83.30 | 84.20 | 84.20 | 1.94% | - |
| Feb 3, 2026 | 82.40 | 82.60 | 82.30 | 82.60 | 82.60 | 0.61% | - |
| Feb 2, 2026 | 81.40 | 82.10 | 81.40 | 82.10 | 82.10 | 0.24% | - |
| Jan 30, 2026 | 81.90 | 82.00 | 81.90 | 81.90 | 81.90 | 0.37% | - |
| Jan 29, 2026 | 81.50 | 81.60 | 81.40 | 81.60 | 81.60 | 1.12% | - |
| Jan 28, 2026 | 80.70 | 80.70 | 80.60 | 80.70 | 80.70 | 0.12% | - |
| Jan 27, 2026 | 80.20 | 80.60 | 80.20 | 80.60 | 80.60 | 0.12% | - |
| Jan 26, 2026 | 80.70 | 80.70 | 80.50 | 80.50 | 80.50 | -0.98% | - |
| Jan 23, 2026 | 81.10 | 81.40 | 80.70 | 81.30 | 81.30 | 1.37% | - |
| Jan 22, 2026 | 79.50 | 80.80 | 79.50 | 80.20 | 80.20 | 1.52% | - |
| Jan 21, 2026 | 78.50 | 79.20 | 77.90 | 79.00 | 79.00 | 1.15% | 244 |
| Jan 20, 2026 | 77.30 | 78.40 | 77.30 | 78.10 | 78.10 | -0.26% | 122 |
| Jan 19, 2026 | 78.60 | 78.80 | 78.30 | 78.30 | 78.30 | -2.25% | - |
| Jan 16, 2026 | 80.40 | 80.40 | 80.10 | 80.10 | 80.10 | -0.50% | - |
| Jan 15, 2026 | 81.80 | 81.80 | 80.30 | 80.50 | 80.50 | -2.42% | - |
| Jan 14, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | -1.08% | - |
| Jan 13, 2026 | 84.00 | 84.00 | 82.90 | 83.40 | 83.40 | 0.12% | - |
| Jan 12, 2026 | 83.90 | 83.90 | 83.30 | 83.30 | 83.30 | 0.36% | - |
| Jan 9, 2026 | 83.20 | 83.30 | 83.00 | 83.00 | 83.00 | 0.24% | - |
| Jan 8, 2026 | 83.80 | 83.80 | 82.50 | 82.80 | 82.80 | -1.19% | - |
| Jan 7, 2026 | 84.30 | 84.30 | 83.80 | 83.80 | 83.80 | 0.12% | - |
| Jan 6, 2026 | 83.90 | 83.90 | 83.30 | 83.70 | 83.70 | 0.60% | - |
| Jan 5, 2026 | 83.20 | 83.20 | 82.00 | 83.20 | 83.20 | 0.97% | - |
| Jan 2, 2026 | 82.80 | 82.80 | 82.00 | 82.40 | 82.40 | - | - |
| Dec 30, 2025 | 82.60 | 82.60 | 82.30 | 82.40 | 82.40 | 0.12% | - |
| Dec 29, 2025 | 81.50 | 82.30 | 81.50 | 82.30 | 82.30 | 0.86% | - |
| Dec 23, 2025 | 81.90 | 82.50 | 81.60 | 81.60 | 81.60 | -0.24% | - |
| Dec 22, 2025 | 82.10 | 82.10 | 81.70 | 81.80 | 81.80 | -0.73% | - |
| Dec 19, 2025 | 81.80 | 82.40 | 81.80 | 82.40 | 82.40 | 0.49% | - |
| Dec 18, 2025 | 81.70 | 82.00 | 81.30 | 82.00 | 82.00 | 0.24% | - |
| Dec 17, 2025 | 82.90 | 82.90 | 81.50 | 81.80 | 81.80 | 0.12% | - |
| Dec 16, 2025 | 82.10 | 82.10 | 81.60 | 81.70 | 81.70 | -0.12% | - |
| Dec 15, 2025 | 82.40 | 82.40 | 81.60 | 81.80 | 81.80 | - | - |
| Dec 12, 2025 | 81.90 | 82.10 | 81.70 | 81.80 | 81.80 | 0.62% | - |
| Dec 11, 2025 | 80.40 | 81.30 | 80.40 | 81.30 | 81.30 | 1.37% | - |
| Dec 10, 2025 | 80.40 | 80.50 | 80.20 | 80.20 | 80.20 | -0.50% | - |
| Dec 9, 2025 | 80.60 | 80.90 | 80.60 | 80.60 | 80.60 | -0.37% | - |
| Dec 8, 2025 | 80.30 | 81.10 | 80.30 | 80.90 | 80.90 | -0.25% | - |
| 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% | - |