Hera S.p.A. (BIT:HER)
Italy flag Italy · Delayed Price · Currency is EUR
3.736
+0.010 (0.27%)
Aug 22, 2025, 5:35 PM CET

Hera S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253.703.763.703.743.740.27%1,941,546
Aug 21, 20253.713.733.693.733.730.54%2,367,071
Aug 20, 20253.683.743.683.713.710.82%2,769,798
Aug 19, 20253.693.703.673.683.68-0.27%2,044,587
Aug 18, 20253.713.743.683.693.69-0.27%2,441,490
Aug 14, 20253.673.703.663.703.701.37%2,015,038
Aug 13, 20253.683.713.653.653.65-0.54%2,208,451
Aug 12, 20253.683.693.663.673.67-0.27%2,362,892
Aug 11, 20253.703.723.663.683.68-0.27%2,178,545
Aug 8, 20253.753.783.693.693.69-1.34%2,521,510
Aug 7, 20253.753.763.723.743.74-0.80%2,133,653
Aug 6, 20253.773.793.753.773.77-0.26%2,682,528
Aug 5, 20253.763.783.743.783.780.53%2,103,595
Aug 4, 20253.763.813.753.763.76-0.27%4,056,032
Aug 1, 20253.753.773.713.773.770.53%3,597,325
Jul 31, 20253.813.813.713.753.75-0.79%4,003,037
Jul 30, 20253.923.923.743.783.78-2.83%5,799,181
Jul 29, 20253.893.913.863.893.890.26%2,662,082
Jul 28, 20253.913.923.863.883.88-0.51%2,175,499
Jul 25, 20253.893.923.843.903.900.26%3,087,340
Jul 24, 20253.903.923.883.893.89-2,387,057
Jul 23, 20253.983.983.893.893.89-2.02%3,321,345
Jul 22, 20253.933.983.933.973.970.51%2,049,243
Jul 21, 20253.933.953.913.953.950.77%1,581,509
Jul 18, 20253.943.963.913.923.92-0.25%2,337,037
Jul 17, 20253.903.943.873.933.930.51%1,927,618
Jul 16, 20253.913.933.903.913.91-1,772,192
Jul 15, 20253.953.973.903.913.91-1.26%2,734,777
Jul 14, 20253.913.963.903.963.961.02%2,863,725
Jul 11, 20253.913.933.883.923.920.26%1,899,618
Jul 10, 20253.923.933.893.913.91-0.26%2,626,189
Jul 9, 20253.883.923.863.923.921.03%3,212,998
Jul 8, 20253.913.923.873.883.88-0.77%2,481,989
Jul 7, 20253.953.963.913.913.91-1.26%1,815,384
Jul 4, 20253.993.993.963.963.96-0.25%1,391,632
Jul 3, 20253.974.013.963.973.97-0.25%2,294,667
Jul 2, 20254.094.103.983.983.98-2.69%3,778,569
Jul 1, 20254.134.154.084.094.09-0.24%2,653,742
Jun 30, 20254.084.124.074.104.100.74%2,279,098
Jun 27, 20254.074.084.044.074.070.25%2,119,780
Jun 26, 20254.044.094.034.064.061.00%2,537,144
Jun 25, 20254.064.074.024.024.02-1.23%2,356,025
Jun 24, 20254.104.104.044.074.07-3,184,159
Jun 23, 20253.994.083.984.074.07-2.63%3,476,928
Jun 20, 20254.194.214.154.184.030.24%10,720,293
Jun 19, 20254.224.224.164.174.02-1.18%2,280,116
Jun 18, 20254.254.254.204.224.07-0.47%2,374,750
Jun 17, 20254.284.284.204.244.09-1.40%3,660,592
Jun 16, 20254.324.334.274.304.15-0.46%3,273,160
Jun 13, 20254.324.334.274.324.16-0.46%3,316,961