The Hershey Company (ETR:HSY)
Germany · Delayed Price · Currency is EUR 162.32
-0.88 (-0.54%)
At close: Jan 30, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 159.04 | 162.32 | 159.04 | 162.32 | 162.32 | -0.54% | 58 |
| Jan 29, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 1.15% | - |
| Jan 28, 2026 | 158.76 | 161.34 | 158.74 | 161.34 | 161.34 | -2.00% | 221 |
| Jan 27, 2026 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0.39% | 1 |
| Jan 26, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -3.04% | 1 |
| Jan 23, 2026 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | 1.99% | 10 |
| Jan 22, 2026 | 165.98 | 165.98 | 165.84 | 165.84 | 165.84 | -0.90% | 10 |
| Jan 21, 2026 | 168.00 | 168.00 | 167.34 | 167.34 | 167.34 | -1.77% | 20 |
| Jan 20, 2026 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | 2.20% | 50 |
| Jan 19, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -2.75% | 4 |
| Jan 16, 2026 | 171.70 | 172.06 | 171.42 | 171.42 | 171.42 | -0.31% | 262 |
| Jan 15, 2026 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | 1.55% | - |
| Jan 14, 2026 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | 0.49% | - |
| Jan 13, 2026 | 167.88 | 168.52 | 167.88 | 168.52 | 168.52 | 2.17% | 10 |
| Jan 12, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 2.74% | 101 |
| Jan 9, 2026 | 160.16 | 160.54 | 160.16 | 160.54 | 160.54 | 1.57% | 69 |
| Jan 8, 2026 | 153.62 | 158.40 | 153.62 | 158.06 | 158.06 | 1.62% | 115 |
| Jan 7, 2026 | 156.68 | 156.68 | 155.36 | 155.54 | 155.54 | 1.20% | 114 |
| Jan 6, 2026 | 154.94 | 154.94 | 153.70 | 153.70 | 153.70 | -0.54% | 44 |
| Jan 5, 2026 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | -1.06% | - |
| Jan 2, 2026 | 155.42 | 156.20 | 155.42 | 156.20 | 156.20 | 1.71% | 18 |
| Dec 30, 2025 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | -0.95% | - |
| Dec 29, 2025 | 156.16 | 156.16 | 154.90 | 155.06 | 155.06 | -0.19% | 205 |
| Dec 23, 2025 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | -1.88% | - |
| Dec 22, 2025 | 162.00 | 162.00 | 157.96 | 158.34 | 158.34 | -2.30% | 31 |
| Dec 19, 2025 | 160.38 | 162.06 | 160.38 | 162.06 | 162.06 | 4.55% | 150 |
| Dec 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.94% | 57 |
| Dec 17, 2025 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | 1.27% | - |
| Dec 16, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | 0.56% | - |
| Dec 15, 2025 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | 1.38% | - |
| Dec 12, 2025 | 155.12 | 156.30 | 155.08 | 156.30 | 156.30 | 1.02% | 78 |
| Dec 11, 2025 | 151.78 | 154.72 | 151.60 | 154.72 | 154.72 | 0.40% | 90 |
| Dec 10, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 1.05% | - |
| Dec 9, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -2.16% | - |
| Dec 8, 2025 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | -0.71% | - |
| Dec 5, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | 1.86% | - |
| Dec 4, 2025 | 156.32 | 156.32 | 154.12 | 154.12 | 154.12 | -1.53% | 4 |
| Dec 3, 2025 | 158.70 | 158.70 | 156.52 | 156.52 | 156.52 | 0.13% | 45 |
| Dec 2, 2025 | 158.80 | 158.80 | 156.32 | 156.32 | 156.32 | -2.20% | 70 |
| Dec 1, 2025 | 161.50 | 161.52 | 159.84 | 159.84 | 159.84 | -1.62% | 90 |
| Nov 28, 2025 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0.15% | - |
| Nov 26, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 0.83% | - |
| Nov 25, 2025 | 157.46 | 160.90 | 157.46 | 160.90 | 160.90 | -1.07% | 250 |
| Nov 24, 2025 | 161.36 | 162.64 | 161.36 | 162.64 | 162.64 | 0.83% | 40 |
| Nov 21, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 0.55% | - |
| Nov 20, 2025 | 159.42 | 160.42 | 159.42 | 160.42 | 160.42 | 1.47% | 20 |
| Nov 19, 2025 | 158.36 | 158.36 | 157.50 | 158.10 | 158.10 | 0.78% | 105 |
| Nov 18, 2025 | 154.94 | 156.88 | 154.94 | 156.88 | 156.88 | 0.97% | 2 |
| Nov 17, 2025 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 0.17% | - |
| Nov 14, 2025 | 160.00 | 160.00 | 155.12 | 155.12 | 153.94 | 1.33% | 34 |