Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 3.770
+0.024 (0.64%)
Aug 1, 2025, 5:35 PM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.75 | 3.77 | 3.71 | 3.77 | 3.77 | 0.53% | 3,597,325 |
| Jul 31, 2025 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | -0.79% | 4,003,037 |
| Jul 30, 2025 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -2.83% | 5,799,181 |
| Jul 29, 2025 | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 2,662,082 |
| Jul 28, 2025 | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 2,175,499 |
| Jul 25, 2025 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | 0.26% | 3,087,340 |
| Jul 24, 2025 | 3.90 | 3.92 | 3.88 | 3.89 | 3.89 | - | 2,387,057 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -2.02% | 3,321,345 |
| Jul 22, 2025 | 3.93 | 3.98 | 3.93 | 3.97 | 3.97 | 0.51% | 2,049,243 |
| Jul 21, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.77% | 1,581,509 |
| Jul 18, 2025 | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.25% | 2,337,037 |
| Jul 17, 2025 | 3.90 | 3.94 | 3.87 | 3.93 | 3.93 | 0.51% | 1,927,618 |
| Jul 16, 2025 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | - | 1,772,192 |
| Jul 15, 2025 | 3.95 | 3.97 | 3.90 | 3.91 | 3.91 | -1.26% | 2,734,777 |
| Jul 14, 2025 | 3.91 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 2,863,725 |
| Jul 11, 2025 | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | 0.26% | 1,899,618 |
| Jul 10, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.26% | 2,626,189 |
| Jul 9, 2025 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 1.03% | 3,212,998 |
| Jul 8, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 2,481,989 |
| Jul 7, 2025 | 3.95 | 3.96 | 3.91 | 3.91 | 3.91 | -1.26% | 1,815,384 |
| Jul 4, 2025 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.25% | 1,391,632 |
| Jul 3, 2025 | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | -0.25% | 2,294,667 |
| Jul 2, 2025 | 4.09 | 4.10 | 3.98 | 3.98 | 3.98 | -2.69% | 3,778,569 |
| Jul 1, 2025 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | -0.24% | 2,653,742 |
| Jun 30, 2025 | 4.08 | 4.12 | 4.07 | 4.10 | 4.10 | 0.74% | 2,279,098 |
| Jun 27, 2025 | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 2,119,780 |
| Jun 26, 2025 | 4.04 | 4.09 | 4.03 | 4.06 | 4.06 | 1.00% | 2,537,144 |
| Jun 25, 2025 | 4.06 | 4.07 | 4.02 | 4.02 | 4.02 | -1.23% | 2,356,025 |
| Jun 24, 2025 | 4.10 | 4.10 | 4.04 | 4.07 | 4.07 | - | 3,184,159 |
| Jun 23, 2025 | 3.99 | 4.08 | 3.98 | 4.07 | 4.07 | -2.63% | 3,476,928 |
| Jun 20, 2025 | 4.19 | 4.21 | 4.15 | 4.18 | 4.03 | 0.24% | 10,720,293 |
| Jun 19, 2025 | 4.22 | 4.22 | 4.16 | 4.17 | 4.02 | -1.18% | 2,280,116 |
| Jun 18, 2025 | 4.25 | 4.25 | 4.20 | 4.22 | 4.07 | -0.47% | 2,374,750 |
| Jun 17, 2025 | 4.28 | 4.28 | 4.20 | 4.24 | 4.09 | -1.40% | 3,660,592 |
| Jun 16, 2025 | 4.32 | 4.33 | 4.27 | 4.30 | 4.15 | -0.46% | 3,273,160 |
| Jun 13, 2025 | 4.32 | 4.33 | 4.27 | 4.32 | 4.16 | -0.46% | 3,316,961 |
| Jun 12, 2025 | 4.29 | 4.34 | 4.28 | 4.34 | 4.18 | 1.17% | 3,107,583 |
| Jun 11, 2025 | 4.29 | 4.29 | 4.25 | 4.29 | 4.14 | - | 2,164,568 |
| Jun 10, 2025 | 4.30 | 4.31 | 4.27 | 4.29 | 4.14 | 0.23% | 2,034,328 |
| Jun 9, 2025 | 4.35 | 4.35 | 4.26 | 4.28 | 4.13 | -1.61% | 2,788,735 |
| Jun 6, 2025 | 4.35 | 4.39 | 4.33 | 4.35 | 4.20 | 0.23% | 2,547,747 |
| Jun 5, 2025 | 4.37 | 4.39 | 4.32 | 4.34 | 4.18 | -1.14% | 2,628,107 |
| Jun 4, 2025 | 4.41 | 4.41 | 4.36 | 4.39 | 4.23 | 0.23% | 2,004,118 |
| Jun 3, 2025 | 4.45 | 4.47 | 4.38 | 4.38 | 4.23 | -0.68% | 2,900,347 |
| Jun 2, 2025 | 4.37 | 4.42 | 4.37 | 4.41 | 4.25 | 0.92% | 1,935,937 |
| May 30, 2025 | 4.34 | 4.39 | 4.32 | 4.37 | 4.22 | 1.39% | 2,726,124 |
| May 29, 2025 | 4.30 | 4.34 | 4.27 | 4.31 | 4.16 | -0.46% | 2,414,681 |
| May 28, 2025 | 4.34 | 4.37 | 4.32 | 4.33 | 4.17 | - | 1,970,181 |
| May 27, 2025 | 4.34 | 4.36 | 4.31 | 4.33 | 4.18 | -0.23% | 1,571,363 |
| May 26, 2025 | 4.30 | 4.35 | 4.30 | 4.34 | 4.18 | 1.40% | 1,284,908 |