Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 3.978
-0.002 (-0.05%)
Oct 24, 2025, 5:35 PM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | - | 1,409,331 |
| Oct 23, 2025 | 3.96 | 3.99 | 3.95 | 3.98 | 3.98 | 0.25% | 3,104,515 |
| Oct 22, 2025 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | - | 2,514,625 |
| Oct 21, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 1.02% | 1,583,899 |
| Oct 20, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 0.77% | 2,603,850 |
| Oct 17, 2025 | 3.91 | 3.91 | 3.85 | 3.90 | 3.90 | -0.26% | 2,580,313 |
| Oct 16, 2025 | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | 1.30% | 1,866,750 |
| Oct 15, 2025 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | - | 1,948,294 |
| Oct 14, 2025 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -0.26% | 2,027,192 |
| Oct 13, 2025 | 3.92 | 3.93 | 3.87 | 3.87 | 3.87 | -0.77% | 1,673,579 |
| Oct 10, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | - | 3,668,101 |
| Oct 9, 2025 | 3.88 | 3.92 | 3.87 | 3.90 | 3.90 | 0.78% | 3,665,339 |
| Oct 8, 2025 | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | -0.26% | 2,750,799 |
| Oct 7, 2025 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | - | 1,955,156 |
| Oct 6, 2025 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.26% | 2,063,327 |
| Oct 3, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 1.31% | 2,173,577 |
| Oct 2, 2025 | 3.83 | 3.84 | 3.79 | 3.82 | 3.82 | -0.26% | 2,567,492 |
| Oct 1, 2025 | 3.83 | 3.86 | 3.79 | 3.83 | 3.83 | - | 2,589,350 |
| Sep 30, 2025 | 3.78 | 3.84 | 3.75 | 3.83 | 3.83 | 1.32% | 2,959,998 |
| Sep 29, 2025 | 3.77 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 3,643,899 |
| Sep 26, 2025 | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 2,698,404 |
| Sep 25, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.53% | 3,036,965 |
| Sep 24, 2025 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | 0.81% | 2,436,609 |
| Sep 23, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | 0.27% | 1,543,683 |
| Sep 22, 2025 | 3.69 | 3.73 | 3.68 | 3.70 | 3.70 | - | 1,237,507 |
| Sep 19, 2025 | 3.69 | 3.73 | 3.69 | 3.70 | 3.70 | 0.27% | 10,526,254 |
| Sep 18, 2025 | 3.68 | 3.70 | 3.67 | 3.69 | 3.69 | 0.27% | 2,772,408 |
| Sep 17, 2025 | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | -0.27% | 2,091,179 |
| Sep 16, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.54% | 2,220,876 |
| Sep 15, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | - | 1,460,343 |
| Sep 12, 2025 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 0.82% | 1,999,118 |
| Sep 11, 2025 | 3.67 | 3.71 | 3.67 | 3.68 | 3.68 | - | 2,153,062 |
| Sep 10, 2025 | 3.67 | 3.70 | 3.66 | 3.68 | 3.68 | - | 1,310,804 |
| Sep 9, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | 0.82% | 1,316,088 |
| Sep 8, 2025 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.82% | 2,135,295 |
| Sep 5, 2025 | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | 0.27% | 2,259,301 |
| Sep 4, 2025 | 3.63 | 3.69 | 3.63 | 3.67 | 3.67 | 1.10% | 1,970,796 |
| Sep 3, 2025 | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 4,163,455 |
| Sep 2, 2025 | 3.67 | 3.67 | 3.61 | 3.62 | 3.62 | -1.36% | 1,791,382 |
| Sep 1, 2025 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | - | 1,696,457 |
| Aug 29, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -0.81% | 1,706,531 |
| Aug 28, 2025 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 2,007,619 |
| Aug 27, 2025 | 3.70 | 3.73 | 3.69 | 3.73 | 3.73 | 0.81% | 1,313,149 |
| Aug 26, 2025 | 3.71 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 3,558,256 |
| Aug 25, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | -0.53% | 2,272,331 |
| Aug 22, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 0.27% | 1,941,546 |
| Aug 21, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | 0.54% | 2,367,071 |
| Aug 20, 2025 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | 0.82% | 2,769,798 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.67 | 3.68 | 3.68 | -0.27% | 2,044,587 |
| Aug 18, 2025 | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.27% | 2,441,490 |