Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 4.212
+0.028 (0.67%)
At close: Feb 6, 2026
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.17 | 4.25 | 4.17 | 4.21 | 4.21 | 0.67% | 2,327,835 |
| Feb 5, 2026 | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.95% | 2,286,190 |
| Feb 4, 2026 | 4.22 | 4.27 | 4.22 | 4.22 | 4.22 | 0.28% | 2,412,831 |
| Feb 3, 2026 | 4.18 | 4.21 | 4.13 | 4.21 | 4.21 | 0.96% | 3,392,503 |
| Feb 2, 2026 | 4.18 | 4.24 | 4.16 | 4.17 | 4.17 | 0.14% | 4,469,896 |
| Jan 30, 2026 | 4.13 | 4.19 | 4.13 | 4.17 | 4.17 | 0.82% | 4,699,197 |
| Jan 29, 2026 | 4.10 | 4.15 | 4.08 | 4.13 | 4.13 | 1.32% | 3,277,438 |
| Jan 28, 2026 | 4.03 | 4.09 | 4.01 | 4.08 | 4.08 | 0.89% | 1,999,751 |
| Jan 27, 2026 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 0.80% | 3,497,869 |
| Jan 26, 2026 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -0.84% | 3,431,703 |
| Jan 23, 2026 | 4.07 | 4.09 | 4.03 | 4.04 | 4.04 | -1.41% | 2,945,702 |
| Jan 22, 2026 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | 0.69% | 4,611,198 |
| Jan 21, 2026 | 4.20 | 4.21 | 4.07 | 4.07 | 4.07 | -3.28% | 5,772,443 |
| Jan 20, 2026 | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | -0.75% | 1,927,196 |
| Jan 19, 2026 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | 0.33% | 2,914,159 |
| Jan 16, 2026 | 4.19 | 4.23 | 4.18 | 4.23 | 4.23 | 1.20% | 3,467,586 |
| Jan 15, 2026 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.82% | 2,823,838 |
| Jan 14, 2026 | 4.07 | 4.15 | 4.06 | 4.15 | 4.15 | 2.32% | 2,679,258 |
| Jan 13, 2026 | 4.12 | 4.13 | 4.02 | 4.05 | 4.05 | -1.84% | 4,963,018 |
| Jan 12, 2026 | 4.13 | 4.14 | 4.08 | 4.13 | 4.13 | -0.29% | 1,844,531 |
| Jan 9, 2026 | 4.19 | 4.20 | 4.09 | 4.14 | 4.14 | -1.24% | 2,101,643 |
| Jan 8, 2026 | 4.15 | 4.21 | 4.15 | 4.19 | 4.19 | 0.72% | 2,095,331 |
| Jan 7, 2026 | 4.08 | 4.18 | 4.07 | 4.16 | 4.16 | 2.31% | 3,323,551 |
| Jan 6, 2026 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | 1.09% | 3,532,468 |
| Jan 5, 2026 | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.15% | 2,038,256 |
| Jan 2, 2026 | 4.01 | 4.03 | 3.99 | 4.03 | 4.03 | 0.25% | 1,652,740 |
| Dec 30, 2025 | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | 0.55% | 1,247,250 |
| Dec 29, 2025 | 3.95 | 4.01 | 3.95 | 4.00 | 4.00 | 0.15% | 1,734,123 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | 0.10% | 1,057,099 |
| Dec 22, 2025 | 4.02 | 4.02 | 3.94 | 3.99 | 3.99 | -0.80% | 1,669,585 |
| Dec 19, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | 1.06% | 9,171,470 |
| Dec 18, 2025 | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | 0.15% | 2,300,355 |
| Dec 17, 2025 | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | 0.15% | 2,495,449 |
| Dec 16, 2025 | 4.05 | 4.06 | 3.96 | 3.97 | 3.97 | -1.78% | 3,971,362 |
| Dec 15, 2025 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | 1.10% | 8,478,064 |
| Dec 12, 2025 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | 1.06% | 4,243,918 |
| Dec 11, 2025 | 3.97 | 3.97 | 3.93 | 3.95 | 3.95 | -0.25% | 3,411,202 |
| Dec 10, 2025 | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | -0.35% | 2,791,317 |
| Dec 9, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -0.60% | 2,706,585 |
| Dec 8, 2025 | 4.03 | 4.05 | 3.99 | 4.00 | 4.00 | -0.55% | 2,610,377 |
| Dec 5, 2025 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.45% | 2,299,409 |
| Dec 4, 2025 | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | -0.39% | 3,022,796 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.03 | 4.06 | 4.06 | -1.65% | 2,821,115 |
| Dec 2, 2025 | 4.13 | 4.15 | 4.11 | 4.12 | 4.12 | -0.05% | 3,468,719 |
| Dec 1, 2025 | 4.14 | 4.17 | 4.12 | 4.13 | 4.13 | 0.05% | 5,752,095 |
| Nov 28, 2025 | 4.11 | 4.14 | 4.10 | 4.12 | 4.12 | -0.15% | 1,550,803 |
| Nov 27, 2025 | 4.11 | 4.14 | 4.11 | 4.13 | 4.13 | 0.19% | 955,912 |
| Nov 26, 2025 | 4.08 | 4.13 | 4.06 | 4.12 | 4.12 | 1.08% | 2,897,014 |
| Nov 25, 2025 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | -0.88% | 3,110,869 |
| Nov 24, 2025 | 4.12 | 4.15 | 4.08 | 4.11 | 4.11 | -0.10% | 5,152,059 |