Hera S.p.A. (BIT:HER)
Italy · Delayed Price · Currency is EUR 3.720
-0.020 (-0.53%)
Nov 12, 2026, 2:42 PM CET
Hera S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.74 | 3.76 | 3.70 | 3.72 | 3.72 | -0.53% | 898,733 |
| Nov 11, 2026 | 3.75 | 3.77 | 3.70 | 3.74 | 3.74 | -0.53% | 2,712,688 |
| Nov 10, 2026 | 3.80 | 3.81 | 3.76 | 3.76 | 3.76 | -0.69% | 3,629,489 |
| Nov 9, 2026 | 3.75 | 3.80 | 3.72 | 3.79 | 3.79 | 1.18% | 4,506,259 |
| Nov 6, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | -0.69% | 3,085,918 |
| Nov 5, 2026 | 3.79 | 3.80 | 3.76 | 3.77 | 3.77 | 0.16% | 4,858,069 |
| Nov 4, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 2.17% | 4,212,822 |
| Nov 3, 2026 | 3.68 | 3.73 | 3.68 | 3.68 | 3.68 | -0.27% | 1,972,561 |
| Nov 2, 2026 | 3.64 | 3.70 | 3.60 | 3.69 | 3.69 | 1.15% | 2,766,956 |
| Oct 30, 2026 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | - | 1,468,413 |
| Oct 29, 2026 | 3.65 | 3.68 | 3.62 | 3.65 | 3.65 | -0.27% | 2,273,921 |
| Oct 28, 2026 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 0.49% | 2,030,699 |
| Oct 27, 2026 | 3.61 | 3.65 | 3.59 | 3.64 | 3.64 | 0.66% | 1,825,899 |
| Oct 26, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 1.57% | 2,405,585 |
| Oct 23, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 0.51% | 3,178,247 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | - | 6,463,578 |
| Oct 21, 2026 | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | 0.34% | 1,123,750 |
| Oct 20, 2026 | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | 1.38% | 2,389,082 |
| Oct 19, 2026 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -1.75% | 2,162,122 |
| Oct 16, 2026 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | 0.74% | 2,839,568 |
| Oct 15, 2026 | 3.54 | 3.58 | 3.49 | 3.52 | 3.52 | 0.69% | 4,679,733 |
| Oct 14, 2026 | 3.51 | 3.54 | 3.48 | 3.50 | 3.50 | 0.06% | 6,200,940 |
| Oct 13, 2026 | 3.49 | 3.53 | 3.48 | 3.49 | 3.49 | 0.40% | 2,252,897 |
| Oct 12, 2026 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | 0.81% | 2,008,676 |
| Oct 9, 2026 | 3.50 | 3.51 | 3.45 | 3.45 | 3.45 | -0.23% | 1,741,921 |
| Oct 8, 2026 | 3.42 | 3.49 | 3.41 | 3.46 | 3.46 | 0.87% | 2,065,797 |
| Oct 7, 2026 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -1.61% | 3,027,130 |
| Oct 6, 2026 | 3.50 | 3.55 | 3.48 | 3.49 | 3.49 | -0.29% | 2,296,348 |
| Oct 5, 2026 | 3.54 | 3.55 | 3.49 | 3.50 | 3.50 | -1.08% | 2,016,783 |
| Oct 2, 2026 | 3.50 | 3.55 | 3.50 | 3.53 | 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 |