Herige (EPA:ALHRG)
France · Delayed Price · Currency is EUR 22.00
+0.20 (0.92%)
At close: Mar 13, 2026
Herige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 0.92% | 89 |
| Mar 12, 2026 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | - | 542 |
| Mar 11, 2026 | 21.35 | 21.80 | 21.00 | 21.80 | 21.80 | 1.87% | 638 |
| Mar 10, 2026 | 21.10 | 21.40 | 20.80 | 21.40 | 21.40 | 3.38% | 624 |
| Mar 9, 2026 | 21.30 | 21.30 | 20.70 | 20.70 | 20.70 | -1.43% | 267 |
| Mar 6, 2026 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | 0.96% | 433 |
| Mar 5, 2026 | 20.90 | 21.60 | 20.70 | 20.80 | 20.80 | - | 194 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 165 |
| Mar 3, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -3.23% | 1,850 |
| Mar 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 141 |
| Feb 27, 2026 | 21.20 | 22.00 | 21.10 | 22.00 | 22.00 | 2.80% | 749 |
| Feb 26, 2026 | 21.50 | 21.50 | 20.90 | 21.40 | 21.40 | -0.47% | 138 |
| Feb 25, 2026 | 21.40 | 21.50 | 20.60 | 21.50 | 21.50 | 0.47% | 309 |
| Feb 24, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 275 |
| Feb 23, 2026 | 21.70 | 22.00 | 21.40 | 21.60 | 21.60 | -0.46% | 620 |
| Feb 20, 2026 | 22.00 | 22.00 | 21.60 | 21.70 | 21.70 | -1.36% | 427 |
| Feb 19, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 332 |
| Feb 18, 2026 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | - | 628 |
| Feb 17, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | -0.45% | 90 |
| Feb 16, 2026 | 22.30 | 22.30 | 21.90 | 22.10 | 22.10 | -0.90% | 331 |
| Feb 13, 2026 | 22.00 | 22.40 | 21.80 | 22.30 | 22.30 | 1.36% | 1,372 |
| Feb 12, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | - | 39 |
| Feb 11, 2026 | 21.30 | 22.00 | 21.20 | 22.00 | 22.00 | 2.33% | 383 |
| Feb 10, 2026 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | - | 273 |
| Feb 9, 2026 | 22.00 | 22.00 | 20.90 | 21.50 | 21.50 | -1.83% | 507 |
| Feb 6, 2026 | 22.40 | 22.40 | 20.90 | 21.90 | 21.90 | -2.23% | 3,817 |
| Feb 5, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 409 |
| Feb 4, 2026 | 21.60 | 22.20 | 21.40 | 22.20 | 22.20 | 2.30% | 1,310 |
| Feb 3, 2026 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | 1.88% | 1,804 |
| Feb 2, 2026 | 21.30 | 21.30 | 20.60 | 21.30 | 21.30 | 1.43% | 1,537 |
| Jan 30, 2026 | 21.70 | 21.80 | 21.00 | 21.00 | 21.00 | -2.78% | 1,226 |
| Jan 29, 2026 | 21.40 | 21.60 | 21.10 | 21.60 | 21.60 | 0.93% | 241 |
| Jan 28, 2026 | 22.10 | 22.10 | 21.40 | 21.40 | 21.40 | -2.73% | 81 |
| Jan 27, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 903 |
| Jan 26, 2026 | 21.00 | 21.60 | 21.00 | 21.50 | 21.50 | 2.38% | 1,228 |
| Jan 23, 2026 | 21.30 | 21.60 | 21.00 | 21.00 | 21.00 | -1.41% | 795 |
| Jan 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | 26 |
| Jan 21, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 57 |
| Jan 20, 2026 | 21.70 | 21.90 | 20.80 | 21.60 | 21.60 | -0.46% | 371 |
| Jan 19, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 77 |
| Jan 16, 2026 | 21.50 | 22.00 | 21.30 | 22.00 | 22.00 | 2.33% | 476 |
| Jan 15, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -0.92% | 139 |
| Jan 14, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 671 |
| Jan 13, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 65 |
| Jan 12, 2026 | 21.70 | 21.90 | 21.70 | 21.70 | 21.70 | - | 200 |
| Jan 9, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 226 |
| Jan 8, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | -1.36% | 337 |
| Jan 7, 2026 | 21.70 | 22.00 | 21.50 | 22.00 | 22.00 | 1.38% | 676 |
| Jan 6, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 197 |
| Jan 5, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 614 |