The Hershey Company (BIT:1HSY)
Italy · Delayed Price · Currency is EUR 146.45
-2.10 (-1.41%)
At close: Sep 25, 2026
BIT:1HSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 148.25 | 148.25 | 148.25 | 146.45 | 146.45 | -1.41% | 1 |
| Sep 24, 2026 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | 0.81% | - |
| Sep 23, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | -0.37% | - |
| Sep 22, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0.72% | - |
| Sep 21, 2026 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 0.17% | - |
| Sep 18, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.37% | - |
| Sep 17, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -1.37% | - |
| Sep 16, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 0.51% | - |
| Sep 15, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -1.85% | - |
| Sep 14, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 1.07% | - |
| Sep 11, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -0.33% | - |
| Sep 10, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 2.00% | - |
| Sep 9, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -1.21% | - |
| Sep 8, 2026 | 148.80 | 148.80 | 148.80 | 149.00 | 149.00 | -0.20% | 15 |
| Sep 7, 2026 | 151.90 | 151.90 | 151.90 | 149.30 | 149.30 | -0.10% | 15 |
| Sep 4, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0.78% | - |
| Sep 3, 2026 | 149.70 | 149.70 | 149.70 | 148.30 | 148.30 | -3.07% | 75 |
| Sep 2, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.03% | - |
| Sep 1, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 0.56% | - |
| Aug 31, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -1.96% | - |
| Aug 28, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.03% | - |
| Aug 27, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -2.79% | - |
| Aug 26, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -0.16% | - |
| Aug 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.45% | - |
| Aug 24, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 1.53% | - |
| Aug 21, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -1.93% | - |
| Aug 20, 2026 | 162.60 | 162.60 | 162.60 | 163.05 | 163.05 | 1.78% | 15 |
| Aug 19, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 1.20% | - |
| Aug 18, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 0.54% | - |
| Aug 17, 2026 | 160.00 | 160.00 | 160.00 | 157.45 | 157.45 | -1.10% | 70 |
| Aug 14, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -0.44% | - |
| Aug 13, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 2.64% | - |
| Aug 12, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 155.79 | 0.06% | - |
| Aug 11, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 155.69 | -0.10% | - |
| Aug 10, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 155.84 | -0.91% | - |
| Aug 7, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 157.28 | 1.28% | 3 |
| Aug 6, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 155.30 | 1.43% | - |
| Aug 5, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 153.11 | 0.32% | - |
| Aug 4, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 152.62 | -0.26% | - |
| Aug 3, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 153.01 | 1.51% | - |
| Jul 31, 2026 | 153.10 | 153.10 | 153.10 | 151.95 | 150.73 | -2.22% | 13 |
| Jul 30, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 154.16 | -4.72% | - |
| Jul 29, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 161.79 | 1.49% | - |
| Jul 28, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.41 | 2.23% | - |
| Jul 27, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 155.94 | 2.04% | - |
| Jul 24, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 152.82 | 3.22% | - |
| Jul 23, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 148.05 | -0.90% | - |
| Jul 22, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 149.39 | 0.87% | - |
| Jul 21, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 148.10 | -0.53% | - |
| Jul 20, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 148.90 | -0.73% | - |