Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 3.534
+0.032 (0.91%)
Oct 2, 2026, 5:35 PM CET
Hera S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.50 | 3.55 | 3.50 | 3.53 | - | 0.91% | 1,371,654 |
| Oct 1, 2026 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | -1.02% | 2,211,131 |
| Sep 30, 2026 | 3.54 | 3.59 | 3.53 | 3.54 | 3.54 | 0.51% | 2,731,258 |
| Sep 29, 2026 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | - | 1,629,466 |
| Sep 28, 2026 | 3.56 | 3.59 | 3.52 | 3.52 | 3.52 | -0.96% | 2,465,917 |
| Sep 25, 2026 | 3.58 | 3.61 | 3.54 | 3.55 | 3.55 | -0.62% | 1,392,135 |
| Sep 24, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.33% | 1,041,279 |
| Sep 23, 2026 | 3.63 | 3.66 | 3.58 | 3.59 | 3.59 | -1.32% | 1,701,544 |
| Sep 22, 2026 | 3.65 | 3.67 | 3.60 | 3.64 | 3.64 | -0.33% | 3,216,071 |
| Sep 21, 2026 | 3.62 | 3.67 | 3.59 | 3.65 | 3.65 | 1.33% | 2,442,298 |
| Sep 18, 2026 | 3.69 | 3.69 | 3.57 | 3.60 | 3.60 | -3.02% | 8,934,260 |
| Sep 17, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | 1.98% | 2,715,451 |
| Sep 16, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | 1.73% | 2,390,492 |
| Sep 15, 2026 | 3.56 | 3.59 | 3.51 | 3.58 | 3.58 | 0.45% | 1,952,231 |
| Sep 14, 2026 | 3.64 | 3.65 | 3.56 | 3.56 | 3.56 | -2.09% | 1,772,729 |
| Sep 11, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | 0.78% | 2,077,532 |
| Sep 10, 2026 | 3.66 | 3.67 | 3.61 | 3.61 | 3.61 | -0.50% | 2,575,827 |
| Sep 9, 2026 | 3.69 | 3.75 | 3.61 | 3.63 | 3.63 | -2.21% | 2,712,538 |
| Sep 8, 2026 | 3.70 | 3.73 | 3.70 | 3.71 | 3.71 | -0.16% | 1,621,198 |
| Sep 7, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | -0.27% | 1,228,634 |
| Sep 4, 2026 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | 1.58% | 2,059,430 |
| Sep 3, 2026 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | -0.38% | 2,476,468 |
| Sep 2, 2026 | 3.75 | 3.78 | 3.67 | 3.68 | 3.68 | -1.71% | 3,878,994 |
| Sep 1, 2026 | 3.81 | 3.83 | 3.73 | 3.75 | 3.75 | -1.73% | 2,058,008 |
| Aug 31, 2026 | 3.81 | 3.83 | 3.81 | 3.81 | 3.81 | 0.16% | 1,896,490 |
| Aug 28, 2026 | 3.80 | 3.84 | 3.80 | 3.81 | 3.81 | 0.53% | 3,108,807 |
| Aug 27, 2026 | 3.92 | 3.93 | 3.77 | 3.79 | 3.79 | -3.32% | 4,104,359 |
| Aug 26, 2026 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | 0.62% | 2,459,395 |
| Aug 25, 2026 | 3.89 | 3.90 | 3.87 | 3.89 | 3.89 | 0.36% | 1,507,132 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | 0.26% | 6,583,583 |
| Aug 21, 2026 | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | 0.10% | 5,882,082 |
| Aug 20, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | 0.78% | 7,483,647 |
| Aug 19, 2026 | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | 0.37% | 8,503,431 |
| Aug 18, 2026 | 3.83 | 3.85 | 3.79 | 3.82 | 3.82 | -0.05% | 8,986,145 |
| Aug 17, 2026 | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | -0.88% | 6,548,908 |
| Aug 14, 2026 | 3.86 | 3.87 | 3.83 | 3.86 | 3.86 | 0.36% | 7,632,358 |
| Aug 13, 2026 | 3.87 | 3.89 | 3.83 | 3.84 | 3.84 | -0.26% | 8,765,769 |
| Aug 12, 2026 | 3.87 | 3.90 | 3.85 | 3.85 | 3.85 | 0.16% | 4,253,034 |
| Aug 11, 2026 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 4,497,821 |
| Aug 10, 2026 | 3.87 | 3.88 | 3.85 | 3.86 | 3.86 | -0.26% | 4,175,106 |
| Aug 7, 2026 | 3.85 | 3.87 | 3.81 | 3.87 | 3.87 | 0.36% | 4,213,259 |
| Aug 6, 2026 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | 0.47% | 2,938,275 |
| Aug 5, 2026 | 3.87 | 3.91 | 3.82 | 3.83 | 3.83 | -0.36% | 4,179,889 |
| Aug 4, 2026 | 3.86 | 3.91 | 3.84 | 3.85 | 3.85 | -0.47% | 5,571,222 |
| Aug 3, 2026 | 3.79 | 3.87 | 3.78 | 3.87 | 3.87 | 1.95% | 5,249,537 |
| 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 |