Herige (EPA:ALHRG)
France · Delayed Price · Currency is EUR 21.80
0.00 (0.00%)
Dec 22, 2025, 3:54 PM CET
Herige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 322 |
| Nov 17, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 204 |
| Nov 14, 2025 | 21.00 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | 1,040 |
| Nov 13, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | -0.94% | 187 |
| Nov 12, 2025 | 21.00 | 21.20 | 20.90 | 21.20 | 21.20 | 0.95% | 194 |
| Nov 11, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.45% | 261 |
| Nov 10, 2025 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -1.43% | 357 |
| Nov 7, 2025 | 21.00 | 21.20 | 20.80 | 21.00 | 21.00 | 0.96% | 379 |
| Nov 6, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 195 |
| Nov 5, 2025 | 21.10 | 21.10 | 20.70 | 20.80 | 20.80 | -1.42% | 354 |
| Nov 4, 2025 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -1.40% | 63 |
| Nov 3, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 65 |
| Oct 31, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.91% | 586 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | 0.97% | 148 |
| Oct 29, 2025 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -2.36% | 275 |
| Oct 28, 2025 | 21.30 | 21.30 | 20.90 | 21.20 | 21.20 | -0.47% | 281 |
| Oct 27, 2025 | 21.40 | 21.40 | 21.00 | 21.30 | 21.30 | 0.47% | 2,231 |
| Oct 24, 2025 | 21.20 | 21.20 | 20.90 | 21.20 | 21.20 | -1.40% | 384 |
| Oct 23, 2025 | 21.30 | 21.50 | 21.00 | 21.50 | 21.50 | - | 529 |
| Oct 22, 2025 | 22.20 | 22.20 | 21.30 | 21.50 | 21.50 | -3.15% | 452 |
| Oct 21, 2025 | 21.60 | 22.20 | 21.30 | 22.20 | 22.20 | 2.78% | 105 |
| Oct 20, 2025 | 22.20 | 22.20 | 21.10 | 21.60 | 21.60 | -2.70% | 889 |
| Oct 17, 2025 | 22.20 | 22.20 | 21.90 | 22.20 | 22.20 | - | 122 |
| Oct 16, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 685 |
| Oct 15, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 1,612 |
| Oct 14, 2025 | 21.50 | 21.80 | 21.00 | 21.80 | 21.80 | 1.40% | 581 |
| Oct 13, 2025 | 21.30 | 21.50 | 21.20 | 21.50 | 21.50 | 1.42% | 1,140 |