Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 3.798
+0.006 (0.16%)
Aug 3, 2026, 9:03 AM CET
Hera S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.77 | 3.82 | 3.77 | 3.79 | 3.79 | 1.07% | 5,697,889 |
| Jul 30, 2026 | 3.84 | 3.86 | 3.73 | 3.75 | 3.75 | -1.99% | 6,917,576 |
| Jul 29, 2026 | 3.85 | 3.88 | 3.78 | 3.83 | 3.83 | -0.36% | 8,777,282 |
| Jul 28, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -1.64% | 3,794,217 |
| Jul 27, 2026 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | -0.46% | 2,884,279 |
| Jul 24, 2026 | 3.89 | 3.92 | 3.85 | 3.92 | 3.92 | 1.03% | 2,488,758 |
| Jul 23, 2026 | 3.91 | 3.95 | 3.87 | 3.88 | 3.88 | -1.07% | 6,065,533 |
| Jul 22, 2026 | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | 1.50% | 4,614,602 |
| Jul 21, 2026 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -0.82% | 3,594,376 |
| Jul 20, 2026 | 3.92 | 3.95 | 3.89 | 3.90 | 3.90 | -0.71% | 2,340,125 |
| Jul 17, 2026 | 3.89 | 3.97 | 3.89 | 3.93 | 3.93 | 1.39% | 6,033,224 |
| Jul 16, 2026 | 3.88 | 3.90 | 3.84 | 3.87 | 3.87 | -0.21% | 3,448,693 |
| Jul 15, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.15% | 3,643,799 |
| Jul 14, 2026 | 3.83 | 3.88 | 3.80 | 3.88 | 3.88 | 1.15% | 4,335,488 |
| Jul 13, 2026 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 1.00% | 3,553,160 |
| Jul 10, 2026 | 3.79 | 3.81 | 3.78 | 3.79 | 3.79 | 0.05% | 3,005,110 |
| Jul 9, 2026 | 3.79 | 3.82 | 3.76 | 3.79 | 3.79 | -0.52% | 4,977,659 |
| Jul 8, 2026 | 3.80 | 3.84 | 3.78 | 3.81 | 3.81 | 0.21% | 4,876,491 |
| Jul 7, 2026 | 3.77 | 3.83 | 3.76 | 3.80 | 3.80 | 1.01% | 5,238,062 |
| Jul 6, 2026 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -0.89% | 3,243,616 |
| Jul 3, 2026 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | 1.77% | 4,650,243 |
| Jul 2, 2026 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | 2.25% | 4,546,540 |
| Jul 1, 2026 | 3.64 | 3.68 | 3.59 | 3.65 | 3.65 | - | 5,653,807 |
| Jun 30, 2026 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | -0.44% | 3,049,869 |
| Jun 29, 2026 | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | - | 1,775,319 |
| Jun 26, 2026 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -0.49% | 3,175,732 |
| Jun 25, 2026 | 3.66 | 3.70 | 3.65 | 3.69 | 3.69 | 0.99% | 4,808,473 |
| Jun 24, 2026 | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | -0.16% | 3,863,227 |
| Jun 23, 2026 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 0.61% | 4,195,063 |
| Jun 22, 2026 | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | -0.27% | 5,595,407 |
| Jun 19, 2026 | 3.78 | 3.81 | 3.76 | 3.80 | 3.64 | 0.79% | 11,159,890 |
| Jun 18, 2026 | 3.80 | 3.80 | 3.74 | 3.77 | 3.62 | -0.68% | 4,494,521 |
| Jun 17, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.64 | 0.16% | 4,423,457 |
| Jun 16, 2026 | 3.80 | 3.81 | 3.77 | 3.79 | 3.63 | -0.05% | 4,781,589 |
| Jun 15, 2026 | 3.81 | 3.84 | 3.77 | 3.80 | 3.64 | 0.16% | 4,991,838 |
| Jun 12, 2026 | 3.78 | 3.80 | 3.76 | 3.79 | 3.63 | 0.96% | 5,196,546 |
| Jun 11, 2026 | 3.78 | 3.81 | 3.74 | 3.75 | 3.60 | -0.69% | 5,891,985 |
| Jun 10, 2026 | 3.76 | 3.82 | 3.75 | 3.78 | 3.62 | 0.53% | 6,982,999 |
| Jun 9, 2026 | 3.75 | 3.80 | 3.74 | 3.76 | 3.60 | 0.11% | 4,828,178 |
| Jun 8, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.60 | -1.88% | 4,880,401 |
| Jun 5, 2026 | 3.76 | 3.83 | 3.76 | 3.83 | 3.67 | 2.08% | 3,064,220 |
| Jun 4, 2026 | 3.73 | 3.79 | 3.72 | 3.75 | 3.59 | 0.32% | 1,636,069 |
| Jun 3, 2026 | 3.75 | 3.77 | 3.74 | 3.74 | 3.58 | -0.32% | 3,236,659 |
| Jun 2, 2026 | 3.80 | 3.81 | 3.75 | 3.75 | 3.59 | -1.32% | 2,880,623 |
| Jun 1, 2026 | 3.84 | 3.86 | 3.79 | 3.80 | 3.64 | -1.45% | 2,062,225 |
| May 29, 2026 | 3.90 | 3.90 | 3.83 | 3.86 | 3.69 | 0.05% | 3,949,397 |
| May 28, 2026 | 3.86 | 3.91 | 3.84 | 3.85 | 3.69 | -0.62% | 3,436,571 |
| May 27, 2026 | 3.94 | 3.94 | 3.85 | 3.88 | 3.71 | -1.47% | 3,284,098 |
| May 26, 2026 | 3.93 | 3.95 | 3.91 | 3.94 | 3.77 | 0.36% | 2,623,439 |
| May 25, 2026 | 3.93 | 3.95 | 3.92 | 3.92 | 3.76 | 0.31% | 2,455,375 |