The Hershey Company (ETR:HSY)
Germany · Delayed Price · Currency is EUR 186.54
+3.24 (1.77%)
At close: Mar 27, 2026
ETR:HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | 1.77% | - |
| Mar 26, 2026 | 186.68 | 186.68 | 183.30 | 183.30 | 183.30 | -1.88% | 87 |
| Mar 25, 2026 | 186.50 | 186.82 | 186.50 | 186.82 | 186.82 | 0.01% | 70 |
| Mar 24, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 0.92% | - |
| Mar 23, 2026 | 177.74 | 185.10 | 177.74 | 185.10 | 185.10 | 1.35% | 329 |
| Mar 20, 2026 | 182.36 | 182.64 | 182.36 | 182.64 | 182.64 | -0.64% | 102 |
| Mar 19, 2026 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | -1.54% | 10 |
| Mar 18, 2026 | 190.36 | 190.36 | 186.70 | 186.70 | 186.70 | -1.08% | 6 |
| Mar 17, 2026 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | -1.63% | - |
| Mar 16, 2026 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | 0.95% | - |
| Mar 13, 2026 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | 0.39% | - |
| Mar 12, 2026 | 189.88 | 189.88 | 189.32 | 189.32 | 189.32 | 0.55% | 30 |
| Mar 11, 2026 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | -0.73% | - |
| Mar 10, 2026 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | -1.58% | - |
| Mar 9, 2026 | 193.38 | 193.38 | 191.36 | 192.70 | 192.70 | -0.50% | 271 |
| Mar 6, 2026 | 195.52 | 195.52 | 193.66 | 193.66 | 193.66 | -1.91% | 78 |
| Mar 5, 2026 | 205.40 | 205.40 | 196.62 | 197.44 | 197.44 | -1.23% | 12 |
| Mar 4, 2026 | 200.95 | 200.95 | 199.90 | 199.90 | 199.90 | -1.19% | 30 |
| Mar 3, 2026 | 200.50 | 202.30 | 200.50 | 202.30 | 202.30 | 0.05% | 92 |
| Mar 2, 2026 | 201.40 | 202.20 | 198.48 | 202.20 | 202.20 | 2.08% | 42 |
| Feb 27, 2026 | 195.44 | 198.08 | 195.40 | 198.08 | 198.08 | 1.06% | 129 |
| Feb 26, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.68% | - |
| Feb 25, 2026 | 195.50 | 195.50 | 192.76 | 192.76 | 192.76 | 0.08% | 5 |
| Feb 24, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 1.53% | - |
| Feb 23, 2026 | 188.28 | 190.00 | 188.28 | 189.70 | 189.70 | 1.05% | 74 |
| Feb 20, 2026 | 187.04 | 187.72 | 187.04 | 187.72 | 187.72 | 0.34% | 12 |
| Feb 19, 2026 | 190.00 | 190.00 | 187.08 | 187.08 | 187.08 | 0.52% | 1 |
| Feb 18, 2026 | 182.80 | 186.12 | 182.80 | 186.12 | 186.12 | 1.97% | 139 |
| Feb 17, 2026 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | -6.09% | - |
| Feb 12, 2026 | 194.36 | 194.36 | 194.36 | 194.36 | 193.14 | 0.06% | - |
| Feb 11, 2026 | 187.60 | 194.24 | 187.60 | 194.24 | 193.02 | 0.64% | 56 |
| Feb 10, 2026 | 193.00 | 193.00 | 191.34 | 193.00 | 191.78 | -1.39% | 179 |
| Feb 9, 2026 | 194.48 | 195.72 | 194.40 | 195.72 | 194.49 | 0.39% | 640 |
| Feb 6, 2026 | 190.14 | 195.74 | 190.14 | 194.96 | 193.73 | 4.44% | 272 |
| Feb 5, 2026 | 175.50 | 187.44 | 174.68 | 186.68 | 185.50 | 7.77% | 196 |
| Feb 4, 2026 | 171.22 | 173.22 | 166.96 | 173.22 | 172.13 | 0.43% | 2,920 |
| Feb 3, 2026 | 168.98 | 172.48 | 168.88 | 172.48 | 171.39 | 4.38% | 387 |
| Feb 2, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 164.20 | 1.80% | - |
| Jan 30, 2026 | 159.04 | 162.32 | 159.04 | 162.32 | 161.30 | -0.54% | 58 |
| Jan 29, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 162.17 | 1.15% | - |
| Jan 28, 2026 | 158.76 | 161.34 | 158.74 | 161.34 | 160.32 | -2.00% | 221 |
| Jan 27, 2026 | 164.64 | 164.64 | 164.64 | 164.64 | 163.60 | 0.39% | 1 |
| Jan 26, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 162.97 | -3.04% | 1 |
| Jan 23, 2026 | 169.14 | 169.14 | 169.14 | 169.14 | 168.07 | 1.99% | 10 |
| Jan 22, 2026 | 165.98 | 165.98 | 165.84 | 165.84 | 164.79 | -0.90% | 10 |
| Jan 21, 2026 | 168.00 | 168.00 | 167.34 | 167.34 | 166.29 | -1.77% | 20 |
| Jan 20, 2026 | 170.36 | 170.36 | 170.36 | 170.36 | 169.29 | 2.20% | 50 |
| Jan 19, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 165.65 | -2.75% | 4 |
| Jan 16, 2026 | 171.70 | 172.06 | 171.42 | 171.42 | 170.34 | -0.31% | 262 |
| Jan 15, 2026 | 171.96 | 171.96 | 171.96 | 171.96 | 170.88 | 1.55% | - |