Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 4.230
+0.050 (1.20%)
At close: Jan 16, 2026
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | -2.14% | 7,189,778 |
| Nov 20, 2025 | 4.09 | 4.24 | 4.09 | 4.21 | 4.21 | 3.14% | 7,170,371 |
| Nov 19, 2025 | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | -0.58% | 4,915,007 |
| Nov 18, 2025 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | 0.79% | 5,610,553 |
| Nov 17, 2025 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 1.80% | 3,367,131 |
| Nov 14, 2025 | 4.06 | 4.07 | 3.97 | 4.00 | 4.00 | -1.28% | 2,763,797 |
| Nov 13, 2025 | 3.98 | 4.07 | 3.96 | 4.05 | 4.05 | 2.79% | 5,684,714 |
| Nov 12, 2025 | 4.00 | 4.05 | 3.88 | 3.94 | 3.94 | -1.00% | 6,375,755 |
| Nov 11, 2025 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -0.65% | 2,753,052 |
| Nov 10, 2025 | 3.98 | 4.02 | 3.96 | 4.01 | 4.01 | 0.86% | 2,298,837 |
| Nov 7, 2025 | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | 0.25% | 1,988,067 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.95 | 3.96 | 3.96 | -0.75% | 2,216,965 |
| Nov 5, 2025 | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | 0.96% | 2,133,479 |
| Nov 4, 2025 | 3.93 | 3.96 | 3.90 | 3.96 | 3.96 | 0.20% | 2,353,028 |
| Nov 3, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.49% | 2,582,552 |