Herige (EPA:ALHRG)
France · Delayed Price · Currency is EUR 18.50
0.00 (0.00%)
Oct 22, 2026, 4:43 PM CEST
Herige Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | - | 295 |
| Oct 21, 2026 | 18.70 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 82 |
| Oct 20, 2026 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 0.27% | 7 |
| Oct 19, 2026 | 18.10 | 18.70 | 18.10 | 18.65 | 18.65 | 3.04% | 243 |
| Oct 16, 2026 | 18.95 | 19.15 | 18.10 | 18.10 | 18.10 | -4.49% | 1,192 |
| Oct 15, 2026 | 19.10 | 19.10 | 18.95 | 18.95 | 18.95 | -0.79% | 162 |
| Oct 14, 2026 | 18.95 | 19.10 | 18.95 | 19.10 | 19.10 | 0.53% | 6,657 |
| Oct 13, 2026 | 19.00 | 19.20 | 18.95 | 19.00 | 19.00 | - | 494 |
| Oct 12, 2026 | 19.35 | 19.35 | 19.00 | 19.00 | 19.00 | -1.04% | 1,199 |
| Oct 9, 2026 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | -0.78% | 1,026 |
| Oct 8, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 866 |
| Oct 7, 2026 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | -0.51% | 194 |
| Oct 6, 2026 | 18.75 | 19.45 | 18.75 | 19.45 | 19.45 | 3.73% | 744 |
| Oct 5, 2026 | 18.70 | 19.05 | 18.60 | 18.75 | 18.75 | 2.46% | 2,119 |
| Oct 2, 2026 | 17.95 | 18.30 | 17.95 | 18.30 | 18.30 | 1.95% | 742 |
| Oct 1, 2026 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 0.28% | 38 |
| Sep 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 98 |
| Sep 29, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | - | 994 |
| Sep 28, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | 318 |
| Sep 25, 2026 | 18.10 | 19.20 | 17.90 | 17.90 | 17.90 | -1.10% | 6,389 |
| Sep 24, 2026 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | 0.56% | 551 |
| Sep 23, 2026 | 17.95 | 18.00 | 17.85 | 18.00 | 18.00 | -1.64% | 70,614 |
| Sep 22, 2026 | 17.95 | 18.30 | 17.95 | 18.30 | 18.30 | 1.95% | 11,941 |
| Sep 21, 2026 | 17.95 | 18.00 | 17.95 | 17.95 | 17.95 | -0.28% | 176 |
| Sep 18, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.69% | 188 |
| Sep 17, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | 891 |
| Sep 16, 2026 | 18.75 | 18.75 | 17.90 | 18.00 | 18.00 | -4.00% | 1,370 |
| Sep 15, 2026 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -4.34% | 728 |
| Sep 14, 2026 | 20.20 | 20.20 | 19.00 | 19.60 | 19.60 | -2.97% | 444 |
| Sep 11, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -2.88% | 399 |
| Sep 10, 2026 | 20.60 | 20.80 | 20.20 | 20.80 | 20.80 | -0.95% | 96 |
| Sep 9, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 134 |
| Sep 8, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 0.96% | 343 |
| Sep 7, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 0.48% | 682 |
| Sep 4, 2026 | 20.20 | 20.70 | 19.30 | 20.70 | 20.70 | 2.48% | 1,450 |
| Sep 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 91 |
| Sep 2, 2026 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 238 |
| Sep 1, 2026 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | -4.25% | 346 |
| Aug 31, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 111 |
| Aug 28, 2026 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 420 |
| Aug 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 677 |
| Aug 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 206 |
| Aug 25, 2026 | 21.10 | 21.30 | 21.10 | 21.10 | 21.10 | - | 56 |
| Aug 24, 2026 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 722 |
| Aug 21, 2026 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 1.45% | 280 |
| Aug 20, 2026 | 21.00 | 21.10 | 20.70 | 20.70 | 20.70 | -1.90% | 181 |
| Aug 19, 2026 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | -4.09% | 83 |
| Aug 18, 2026 | 21.80 | 22.00 | 21.30 | 22.00 | 22.00 | 0.92% | 140 |
| Aug 17, 2026 | 21.70 | 21.80 | 21.10 | 21.80 | 21.80 | 0.46% | 1,481 |
| Aug 14, 2026 | 21.60 | 21.70 | 20.70 | 21.70 | 21.70 | 0.46% | 923 |