Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 4.000
-0.052 (-1.28%)
Nov 14, 2025, 5:35 PM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.06 | 4.07 | 3.97 | 4.00 | 4.00 | -1.23% | 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 | -1.01% | 6,375,755 |
| Nov 11, 2025 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -0.75% | 2,753,052 |
| Nov 10, 2025 | 3.98 | 4.02 | 3.96 | 4.01 | 4.01 | 1.01% | 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 | 0.76% | 2,133,479 |
| Nov 4, 2025 | 3.93 | 3.96 | 3.90 | 3.96 | 3.96 | 0.25% | 2,353,028 |
| Nov 3, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.54% | 2,582,552 |
| Oct 31, 2025 | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -2.02% | 2,998,899 |
| Oct 30, 2025 | 3.98 | 3.98 | 3.93 | 3.97 | 3.97 | - | 1,501,251 |
| Oct 29, 2025 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | - | 1,719,601 |
| Oct 28, 2025 | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | -0.25% | 1,335,194 |
| Oct 27, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | - | 1,897,786 |
| 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 |