Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 3.996
+0.026 (0.65%)
Mar 20, 2026, 12:33 PM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.01 | 4.03 | 3.95 | 3.97 | 3.97 | -1.98% | 3,476,911 |
| Mar 18, 2026 | 4.20 | 4.20 | 4.02 | 4.05 | 4.05 | -3.48% | 3,432,763 |
| Mar 17, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.20 | 1.99% | 2,562,509 |
| Mar 16, 2026 | 4.06 | 4.13 | 4.04 | 4.11 | 4.11 | 0.98% | 2,796,775 |
| Mar 13, 2026 | 4.05 | 4.14 | 3.99 | 4.07 | 4.07 | 1.14% | 3,320,735 |
| Mar 12, 2026 | 4.03 | 4.06 | 4.00 | 4.03 | 4.03 | -0.59% | 2,575,184 |
| Mar 11, 2026 | 4.08 | 4.10 | 4.05 | 4.05 | 4.05 | -0.83% | 2,299,233 |
| Mar 10, 2026 | 4.09 | 4.14 | 4.08 | 4.09 | 4.09 | 1.54% | 2,830,949 |
| Mar 9, 2026 | 4.03 | 4.08 | 3.97 | 4.02 | 4.02 | -2.90% | 4,345,335 |
| Mar 6, 2026 | 4.15 | 4.19 | 4.06 | 4.14 | 4.14 | 0.39% | 3,134,971 |
| Mar 5, 2026 | 4.17 | 4.21 | 4.11 | 4.13 | 4.13 | -0.58% | 3,698,922 |
| Mar 4, 2026 | 4.16 | 4.20 | 4.11 | 4.15 | 4.15 | -0.38% | 2,997,229 |
| Mar 3, 2026 | 4.35 | 4.36 | 4.12 | 4.17 | 4.17 | -5.74% | 5,344,782 |
| Mar 2, 2026 | 4.40 | 4.43 | 4.36 | 4.42 | 4.42 | -0.09% | 2,117,859 |
| Feb 27, 2026 | 4.38 | 4.45 | 4.35 | 4.43 | 4.43 | 1.19% | 2,986,851 |
| Feb 26, 2026 | 4.40 | 4.41 | 4.35 | 4.37 | 4.37 | -0.27% | 2,178,675 |
| Feb 25, 2026 | 4.36 | 4.41 | 4.33 | 4.39 | 4.39 | 0.83% | 1,488,361 |
| Feb 24, 2026 | 4.39 | 4.42 | 4.35 | 4.35 | 4.35 | -0.64% | 2,083,237 |
| Feb 23, 2026 | 4.33 | 4.39 | 4.31 | 4.38 | 4.38 | 1.48% | 3,334,416 |
| Feb 20, 2026 | 4.23 | 4.32 | 4.21 | 4.31 | 4.31 | 2.03% | 2,730,456 |
| Feb 19, 2026 | 4.21 | 4.26 | 4.15 | 4.23 | 4.23 | -1.40% | 3,034,837 |
| Feb 18, 2026 | 4.31 | 4.38 | 4.28 | 4.29 | 4.29 | -0.88% | 1,801,309 |
| Feb 17, 2026 | 4.33 | 4.40 | 4.32 | 4.33 | 4.33 | -0.28% | 2,805,126 |
| Feb 16, 2026 | 4.29 | 4.36 | 4.26 | 4.34 | 4.34 | 0.70% | 2,159,186 |
| Feb 13, 2026 | 4.28 | 4.31 | 4.22 | 4.31 | 4.31 | 0.61% | 3,582,442 |
| Feb 12, 2026 | 4.32 | 4.32 | 4.16 | 4.28 | 4.28 | -0.56% | 3,014,960 |
| Feb 11, 2026 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | 2.87% | 3,804,466 |
| Feb 10, 2026 | 4.24 | 4.24 | 4.18 | 4.19 | 4.19 | -0.90% | 1,558,296 |
| Feb 9, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 0.28% | 1,822,518 |
| 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 |