Herige (EPA:ALHRG)
France · Delayed Price · Currency is EUR 19.50
+0.35 (1.83%)
Apr 2, 2026, 5:35 PM CET
Herige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.15 | 19.50 | 18.80 | 19.50 | 19.50 | 1.83% | 2,265 |
| Apr 1, 2026 | 19.55 | 19.55 | 18.75 | 19.15 | 19.15 | -2.54% | 1,878 |
| Mar 31, 2026 | 20.10 | 20.10 | 19.40 | 19.65 | 19.65 | -2.24% | 520 |
| Mar 30, 2026 | 20.20 | 20.80 | 19.95 | 20.10 | 20.10 | -4.29% | 845 |
| Mar 27, 2026 | 21.40 | 21.40 | 20.00 | 21.00 | 21.00 | -1.87% | 1,351 |
| Mar 26, 2026 | 21.20 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 42 |
| Mar 25, 2026 | 21.00 | 21.20 | 20.90 | 21.20 | 21.20 | 0.95% | 118 |
| Mar 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Mar 23, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 79 |
| Mar 20, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 0.97% | 279 |
| Mar 19, 2026 | 20.90 | 20.90 | 20.40 | 20.70 | 20.70 | -1.43% | 156 |
| Mar 18, 2026 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | -0.94% | 713 |
| Mar 17, 2026 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | -2.30% | 155 |
| Mar 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 87 |
| 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 |