Herige (EPA:ALHRG)
France · Delayed Price · Currency is EUR 20.60
-0.40 (-1.90%)
Feb 2, 2026, 11:47 AM CET
Herige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -2.24% | 213 |
| Dec 31, 2025 | 21.90 | 22.30 | 21.70 | 22.30 | 22.30 | - | 301 |
| Dec 30, 2025 | 22.10 | 22.30 | 21.70 | 22.30 | 22.30 | 0.45% | 629 |
| Dec 29, 2025 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 1.83% | 822 |
| Dec 24, 2025 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 319 |
| Dec 23, 2025 | 21.80 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 430 |
| Dec 22, 2025 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | - | 319 |
| Dec 19, 2025 | 22.00 | 22.30 | 21.80 | 21.80 | 21.80 | -0.91% | 1,493 |
| Dec 18, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 1,423 |
| Dec 17, 2025 | 21.90 | 22.00 | 21.50 | 21.80 | 21.80 | -0.46% | 239 |
| Dec 16, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 204 |
| Dec 15, 2025 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 359 |
| Dec 12, 2025 | 22.20 | 22.30 | 21.90 | 22.00 | 22.00 | -0.90% | 3,438 |
| Dec 11, 2025 | 22.20 | 22.20 | 21.70 | 22.20 | 22.20 | - | 1,200 |
| Dec 10, 2025 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 2.78% | 409 |
| Dec 9, 2025 | 21.70 | 22.10 | 21.60 | 21.60 | 21.60 | - | 1,126 |
| Dec 8, 2025 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 1.41% | 717 |
| Dec 5, 2025 | 21.00 | 21.30 | 20.80 | 21.30 | 21.30 | 1.43% | 1,080 |
| Dec 4, 2025 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | -0.47% | 85 |
| Dec 3, 2025 | 20.50 | 21.20 | 20.20 | 21.10 | 21.10 | 2.93% | 903 |
| Dec 2, 2025 | 20.50 | 20.50 | 20.20 | 20.50 | 20.50 | - | 710 |
| Dec 1, 2025 | 20.50 | 20.80 | 20.10 | 20.50 | 20.50 | 2.50% | 1,458 |
| Nov 28, 2025 | 21.30 | 21.30 | 20.00 | 20.00 | 20.00 | -6.10% | 470 |
| Nov 27, 2025 | 21.00 | 21.30 | 20.10 | 21.30 | 21.30 | 1.43% | 819 |
| Nov 26, 2025 | 21.00 | 21.00 | 20.70 | 21.00 | 21.00 | - | 204 |
| Nov 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 76 |
| Nov 24, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -1.41% | 189 |
| Nov 21, 2025 | 20.60 | 21.30 | 20.00 | 21.30 | 21.30 | 3.40% | 906 |
| Nov 20, 2025 | 20.30 | 20.60 | 20.00 | 20.60 | 20.60 | 1.48% | 345 |
| Nov 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 18 |