Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 3.920
+0.010 (0.26%)
May 25, 2026, 4:10 PM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.93 | 3.95 | 3.92 | 3.93 | - | 0.56% | 625,731 |
| May 22, 2026 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | 0.57% | 3,928,372 |
| May 21, 2026 | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | 0.10% | 5,445,043 |
| May 20, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.25% | 2,038,501 |
| May 19, 2026 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.31% | 2,029,407 |
| May 18, 2026 | 3.79 | 3.85 | 3.75 | 3.85 | 3.85 | 1.32% | 2,056,668 |
| May 15, 2026 | 3.87 | 3.87 | 3.79 | 3.80 | 3.80 | -1.96% | 3,056,032 |
| May 14, 2026 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | 0.47% | 3,005,022 |
| May 13, 2026 | 3.85 | 3.94 | 3.84 | 3.86 | 3.86 | 0.26% | 4,356,461 |
| May 12, 2026 | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | -1.28% | 3,901,291 |
| May 11, 2026 | 3.90 | 3.91 | 3.88 | 3.90 | 3.90 | -0.36% | 2,046,940 |
| May 8, 2026 | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | 0.15% | 2,428,992 |
| May 7, 2026 | 4.04 | 4.04 | 3.89 | 3.90 | 3.90 | -2.50% | 4,037,749 |
| May 6, 2026 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 1.47% | 2,785,900 |
| May 5, 2026 | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | 0.56% | 1,921,199 |
| May 4, 2026 | 4.04 | 4.04 | 3.91 | 3.92 | 3.92 | -2.34% | 2,709,061 |
| Apr 30, 2026 | 3.94 | 4.05 | 3.94 | 4.02 | 4.02 | 1.62% | 2,472,330 |
| Apr 29, 2026 | 4.10 | 4.10 | 3.94 | 3.95 | 3.95 | -3.47% | 2,764,868 |
| Apr 28, 2026 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | 0.39% | 1,355,219 |
| Apr 27, 2026 | 4.07 | 4.14 | 4.07 | 4.08 | 4.08 | -0.20% | 1,536,637 |
| Apr 24, 2026 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.87% | 1,774,974 |
| Apr 23, 2026 | 4.11 | 4.14 | 4.10 | 4.12 | 4.12 | -0.34% | 1,332,725 |
| Apr 22, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | 0.63% | 1,412,867 |
| Apr 21, 2026 | 4.13 | 4.17 | 4.11 | 4.11 | 4.11 | -0.15% | 2,322,781 |
| Apr 20, 2026 | 4.12 | 4.13 | 4.09 | 4.12 | 4.12 | 0.59% | 1,373,951 |
| Apr 17, 2026 | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | -0.20% | 3,311,845 |
| Apr 16, 2026 | 4.12 | 4.16 | 4.09 | 4.10 | 4.10 | -0.53% | 2,198,727 |
| Apr 15, 2026 | 4.23 | 4.23 | 4.09 | 4.12 | 4.12 | -2.27% | 2,525,795 |
| Apr 14, 2026 | 4.19 | 4.24 | 4.17 | 4.22 | 4.22 | 0.72% | 1,835,154 |
| Apr 13, 2026 | 4.16 | 4.20 | 4.15 | 4.19 | 4.19 | 0.43% | 2,276,302 |
| Apr 10, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | -0.29% | 2,116,470 |
| Apr 9, 2026 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | 1.01% | 2,060,230 |
| Apr 8, 2026 | 4.22 | 4.23 | 4.11 | 4.14 | 4.14 | 1.02% | 2,479,269 |
| Apr 7, 2026 | 4.10 | 4.17 | 4.09 | 4.10 | 4.10 | 0.05% | 2,297,868 |
| Apr 2, 2026 | 4.03 | 4.10 | 4.01 | 4.10 | 4.10 | 1.39% | 1,972,204 |
| Apr 1, 2026 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | 1.76% | 2,009,761 |
| Mar 31, 2026 | 4.00 | 4.01 | 3.97 | 3.97 | 3.97 | -0.40% | 1,680,818 |
| Mar 30, 2026 | 3.91 | 3.99 | 3.90 | 3.99 | 3.99 | 2.20% | 2,709,298 |
| Mar 27, 2026 | 3.95 | 3.99 | 3.86 | 3.90 | 3.90 | -1.06% | 2,358,803 |
| Mar 26, 2026 | 3.91 | 3.96 | 3.91 | 3.94 | 3.94 | -0.20% | 2,506,670 |
| Mar 25, 2026 | 3.94 | 3.98 | 3.92 | 3.95 | 3.95 | 1.91% | 1,931,417 |
| Mar 24, 2026 | 3.89 | 3.92 | 3.86 | 3.88 | 3.88 | -0.21% | 3,218,934 |
| Mar 23, 2026 | 3.83 | 3.96 | 3.80 | 3.89 | 3.89 | -0.72% | 3,933,777 |
| Mar 20, 2026 | 3.99 | 4.02 | 3.89 | 3.91 | 3.91 | -1.41% | 4,612,820 |
| 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 |