The Hershey Company (BIT:1HSY)
Italy · Delayed Price · Currency is EUR 179.42
-7.24 (-3.88%)
At close: Mar 26, 2026
BIT:1HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | -3.88% | - |
| Mar 25, 2026 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | -0.17% | - |
| Mar 24, 2026 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | 0.84% | - |
| Mar 23, 2026 | 185.42 | 185.42 | 185.42 | 185.42 | 185.42 | 1.58% | - |
| Mar 20, 2026 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | -0.50% | - |
| Mar 19, 2026 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | -2.38% | - |
| Mar 18, 2026 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | -0.39% | - |
| Mar 17, 2026 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | -1.65% | - |
| Mar 16, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | 1.03% | - |
| Mar 13, 2026 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | 0.08% | - |
| Mar 12, 2026 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | 0.56% | - |
| Mar 11, 2026 | 188.66 | 188.66 | 188.66 | 188.66 | 188.66 | -0.52% | - |
| Mar 10, 2026 | 189.64 | 189.64 | 189.64 | 189.64 | 189.64 | -1.67% | - |
| Mar 9, 2026 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | -0.64% | - |
| Mar 6, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -1.83% | - |
| Mar 5, 2026 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | -0.87% | - |
| Mar 4, 2026 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | -1.53% | - |
| Mar 3, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | 0.07% | - |
| Mar 2, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 2.12% | - |
| Feb 27, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 1.09% | - |
| Feb 26, 2026 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | 1.68% | - |
| Feb 25, 2026 | 192.82 | 192.82 | 192.82 | 192.82 | 192.82 | 0.16% | - |
| Feb 24, 2026 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | 1.58% | - |
| Feb 23, 2026 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | 1.01% | - |
| Feb 20, 2026 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | 0.40% | - |
| Feb 19, 2026 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | 0.44% | - |
| Feb 18, 2026 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | 1.84% | - |
| Feb 17, 2026 | 185.64 | 185.66 | 185.64 | 182.70 | 182.70 | -4.47% | 171 |
| Feb 16, 2026 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | -1.56% | - |
| Feb 13, 2026 | 193.06 | 193.06 | 193.06 | 194.28 | 193.06 | -0.75% | - |
| Feb 12, 2026 | 194.51 | 194.51 | 194.51 | 195.74 | 194.51 | -1.59% | - |
| Feb 11, 2026 | 197.65 | 197.65 | 197.65 | 198.90 | 197.65 | 2.92% | - |
| Feb 10, 2026 | 192.04 | 192.04 | 192.04 | 193.26 | 192.04 | -1.44% | - |
| Feb 9, 2026 | 194.70 | 194.70 | 194.70 | 196.08 | 194.85 | 0.82% | 39 |
| Feb 6, 2026 | 189.80 | 189.88 | 189.80 | 194.48 | 193.26 | 3.78% | 280 |
| Feb 5, 2026 | 182.06 | 182.06 | 182.06 | 187.40 | 186.22 | 8.24% | 77 |
| Feb 4, 2026 | 168.56 | 170.62 | 168.56 | 173.14 | 172.05 | 0.59% | 231 |
| Feb 3, 2026 | 169.00 | 169.00 | 169.00 | 172.12 | 171.04 | 3.89% | 6 |
| Feb 2, 2026 | 164.64 | 164.64 | 164.64 | 165.68 | 164.64 | 1.89% | - |
| Jan 30, 2026 | 161.58 | 161.58 | 161.58 | 162.60 | 161.58 | -0.37% | - |
| Jan 29, 2026 | 162.17 | 162.17 | 162.17 | 163.20 | 162.17 | 1.13% | - |
| Jan 28, 2026 | 160.36 | 160.36 | 160.36 | 161.38 | 160.36 | 1.23% | - |
| Jan 27, 2026 | 158.42 | 158.42 | 158.42 | 159.42 | 158.42 | -0.11% | - |
| Jan 26, 2026 | 158.60 | 158.60 | 158.60 | 159.60 | 158.59 | 1.08% | - |
| Jan 23, 2026 | 162.18 | 162.18 | 162.18 | 157.90 | 156.91 | -4.89% | 7 |
| Jan 22, 2026 | 164.98 | 164.98 | 164.98 | 166.02 | 164.97 | -0.80% | - |
| Jan 21, 2026 | 166.31 | 166.31 | 166.31 | 167.36 | 166.31 | -1.68% | - |
| Jan 20, 2026 | 169.15 | 169.15 | 169.15 | 170.22 | 169.15 | 23.49% | - |
| Jan 19, 2026 | 136.97 | 136.97 | 136.97 | 137.84 | 136.97 | -19.61% | - |
| Jan 16, 2026 | 170.38 | 170.38 | 170.38 | 171.46 | 170.38 | -0.13% | - |