The Hershey Company (ETR:HSY)
Germany · Delayed Price · Currency is EUR 198.08
+2.08 (1.06%)
At close: Feb 27, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 14, 2026 | 169.34 | 169.34 | 169.34 | 169.34 | 168.27 | 0.49% | - |
| Jan 13, 2026 | 167.88 | 168.52 | 167.88 | 168.52 | 167.46 | 2.17% | 10 |
| Jan 12, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 163.90 | 2.74% | 101 |
| Jan 9, 2026 | 160.16 | 160.54 | 160.16 | 160.54 | 159.53 | 1.57% | 69 |
| Jan 8, 2026 | 153.62 | 158.40 | 153.62 | 158.06 | 157.06 | 1.62% | 115 |
| Jan 7, 2026 | 156.68 | 156.68 | 155.36 | 155.54 | 154.56 | 1.20% | 114 |
| Jan 6, 2026 | 154.94 | 154.94 | 153.70 | 153.70 | 152.73 | -0.54% | 44 |
| Jan 5, 2026 | 154.54 | 154.54 | 154.54 | 154.54 | 153.57 | -1.06% | - |
| Jan 2, 2026 | 155.42 | 156.20 | 155.42 | 156.20 | 155.22 | 1.71% | 18 |
| Dec 30, 2025 | 153.58 | 153.58 | 153.58 | 153.58 | 152.61 | -0.95% | - |
| Dec 29, 2025 | 156.16 | 156.16 | 154.90 | 155.06 | 154.08 | -0.19% | 205 |
| Dec 23, 2025 | 155.36 | 155.36 | 155.36 | 155.36 | 154.38 | -1.88% | - |
| Dec 22, 2025 | 162.00 | 162.00 | 157.96 | 158.34 | 157.34 | -2.30% | 31 |
| Dec 19, 2025 | 160.38 | 162.06 | 160.38 | 162.06 | 161.04 | 4.55% | 150 |
| Dec 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.02 | -3.94% | 57 |
| Dec 17, 2025 | 161.36 | 161.36 | 161.36 | 161.36 | 160.34 | 1.27% | - |
| Dec 16, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 158.34 | 0.56% | - |
| Dec 15, 2025 | 158.46 | 158.46 | 158.46 | 158.46 | 157.46 | 1.38% | - |
| Dec 12, 2025 | 155.12 | 156.30 | 155.08 | 156.30 | 155.31 | 1.02% | 78 |
| Dec 11, 2025 | 151.78 | 154.72 | 151.60 | 154.72 | 153.74 | 0.40% | 90 |