Herige (EPA:ALHRG)
France · Delayed Price · Currency is EUR 19.60
+0.70 (3.70%)
Sep 4, 2025, 2:56 PM CET
Herige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20.50 | 20.50 | 18.70 | 18.90 | 18.90 | -7.80% | 2,966 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.30 | 20.50 | 20.50 | -3.30% | 1,102 |
| Sep 1, 2025 | 21.20 | 21.20 | 20.50 | 21.20 | 21.20 | -2.75% | 2,066 |
| Aug 29, 2025 | 22.00 | 22.20 | 21.40 | 21.80 | 21.80 | -2.24% | 500 |
| Aug 28, 2025 | 22.40 | 22.40 | 21.30 | 22.30 | 22.30 | -0.45% | 805 |
| Aug 27, 2025 | 22.30 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 1,446 |
| Aug 26, 2025 | 22.30 | 22.50 | 21.80 | 22.30 | 22.30 | - | 918 |
| Aug 25, 2025 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 0.90% | 554 |
| Aug 22, 2025 | 21.80 | 22.10 | 21.30 | 22.10 | 22.10 | 1.38% | 1,162 |
| Aug 21, 2025 | 21.80 | 21.80 | 21.50 | 21.80 | 21.80 | - | 37 |
| Aug 20, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | 448 |
| Aug 19, 2025 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.45% | 745 |
| Aug 18, 2025 | 22.10 | 22.10 | 21.40 | 22.10 | 22.10 | -2.21% | 1,498 |
| Aug 15, 2025 | 22.60 | 22.70 | 22.10 | 22.60 | 22.60 | 1.35% | 280 |
| Aug 14, 2025 | 22.40 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 273 |
| Aug 13, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | - | 243 |
| Aug 12, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | -0.88% | 395 |
| Aug 11, 2025 | 22.90 | 22.90 | 22.30 | 22.70 | 22.70 | -0.87% | 369 |
| Aug 8, 2025 | 23.30 | 23.30 | 22.60 | 22.90 | 22.90 | -1.72% | 559 |
| Aug 7, 2025 | 23.20 | 23.30 | 22.50 | 23.30 | 23.30 | 0.43% | 564 |
| Aug 6, 2025 | 22.60 | 23.20 | 22.40 | 23.20 | 23.20 | 3.11% | 988 |
| Aug 5, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 143 |
| Aug 4, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | 1,238 |
| Aug 1, 2025 | 22.00 | 22.00 | 20.60 | 22.00 | 22.00 | 1.85% | 908 |
| Jul 31, 2025 | 21.60 | 22.10 | 21.60 | 21.60 | 21.60 | -1.82% | 44 |
| Jul 30, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 3.77% | 475 |
| Jul 29, 2025 | 21.70 | 21.80 | 21.20 | 21.20 | 21.20 | -0.47% | 860 |
| Jul 28, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -1.84% | 658 |
| Jul 25, 2025 | 22.10 | 22.30 | 21.70 | 21.70 | 21.70 | -2.69% | 869 |
| Jul 24, 2025 | 22.20 | 22.30 | 21.80 | 22.30 | 22.30 | -0.45% | 400 |
| Jul 23, 2025 | 22.40 | 22.40 | 21.80 | 22.40 | 22.40 | 0.45% | 1,590 |
| Jul 22, 2025 | 22.00 | 22.30 | 21.40 | 22.30 | 22.30 | 1.36% | 465 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.60 | 22.00 | 22.00 | -1.79% | 700 |
| Jul 18, 2025 | 21.90 | 22.40 | 21.50 | 22.40 | 22.40 | 2.28% | 2,928 |
| Jul 17, 2025 | 21.60 | 21.90 | 21.20 | 21.90 | 21.90 | - | 603 |
| Jul 16, 2025 | 21.70 | 21.90 | 21.00 | 21.90 | 21.90 | -0.45% | 1,064 |
| Jul 15, 2025 | 21.40 | 22.00 | 21.10 | 22.00 | 22.00 | 1.38% | 1,145 |
| Jul 14, 2025 | 21.50 | 21.70 | 21.20 | 21.70 | 21.70 | -0.46% | 430 |
| Jul 11, 2025 | 22.20 | 22.20 | 21.00 | 21.80 | 21.80 | -1.80% | 2,112 |
| Jul 10, 2025 | 22.00 | 22.20 | 21.70 | 22.20 | 22.20 | -0.89% | 3,165 |
| Jul 9, 2025 | 22.00 | 22.40 | 21.60 | 22.40 | 22.40 | 1.82% | 563 |
| Jul 8, 2025 | 21.90 | 22.00 | 21.60 | 22.00 | 22.00 | 0.46% | 336 |
| Jul 7, 2025 | 21.70 | 21.90 | 21.40 | 21.90 | 21.90 | 0.92% | 715 |
| Jul 4, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 248 |
| Jul 3, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.46% | 174 |
| Jul 2, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 284 |
| Jul 1, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 651 |
| Jun 30, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -2.65% | 1,235 |
| Jun 27, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -2.59% | 499 |
| Jun 26, 2025 | 22.90 | 23.20 | 22.40 | 23.20 | 23.20 | 1.31% | 465 |