The Hershey Company (ETR:HSY)
Germany · Delayed Price · Currency is EUR 162.48
+0.24 (0.15%)
At close: Nov 28, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 154.24 | 155.04 | 153.08 | 153.08 | 151.92 | 2.61% | 142 |
| Nov 11, 2025 | 146.74 | 149.18 | 146.74 | 149.18 | 148.05 | 3.10% | 42 |
| Nov 10, 2025 | 147.00 | 147.00 | 144.00 | 144.70 | 143.60 | -1.87% | 26 |
| Nov 7, 2025 | 147.20 | 147.46 | 147.20 | 147.46 | 146.34 | 0.55% | 1 |
| Nov 6, 2025 | 147.44 | 147.44 | 146.66 | 146.66 | 145.55 | 0.88% | 13 |
| Nov 5, 2025 | 145.38 | 145.38 | 145.38 | 145.38 | 144.27 | 1.95% | - |
| Nov 4, 2025 | 142.00 | 142.60 | 142.00 | 142.60 | 141.52 | 0.41% | 35 |
| Nov 3, 2025 | 147.08 | 147.08 | 142.02 | 142.02 | 140.94 | -1.93% | 288 |
| Oct 31, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 143.72 | -2.45% | - |
| Oct 30, 2025 | 152.04 | 152.04 | 148.46 | 148.46 | 147.33 | -4.16% | 250 |
| Oct 29, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 153.72 | -0.41% | 100 |
| Oct 28, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 154.36 | 0.73% | - |
| Oct 27, 2025 | 154.46 | 154.46 | 154.42 | 154.42 | 153.25 | -0.54% | 2 |
| Oct 24, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 154.08 | -1.73% | - |
| Oct 23, 2025 | 159.50 | 159.50 | 158.00 | 158.00 | 156.80 | -0.77% | 4 |
| Oct 22, 2025 | 159.22 | 159.22 | 159.22 | 159.22 | 158.01 | -0.66% | - |
| Oct 21, 2025 | 160.52 | 160.52 | 160.28 | 160.28 | 159.06 | 0.53% | 5 |
| Oct 20, 2025 | 160.90 | 160.90 | 159.44 | 159.44 | 158.23 | -0.87% | 31 |
| Oct 17, 2025 | 162.14 | 162.14 | 160.84 | 160.84 | 159.62 | -2.47% | 4 |
| Oct 16, 2025 | 164.92 | 164.92 | 164.92 | 164.92 | 163.67 | 1.26% | - |
| Oct 15, 2025 | 162.74 | 162.86 | 162.74 | 162.86 | 161.62 | 1.32% | 4 |
| Oct 14, 2025 | 164.60 | 164.60 | 160.74 | 160.74 | 159.52 | -0.92% | 79 |
| Oct 13, 2025 | 162.14 | 162.24 | 162.14 | 162.24 | 161.01 | -2.25% | 2 |
| Oct 10, 2025 | 165.98 | 165.98 | 165.98 | 165.98 | 164.72 | -0.06% | - |
| Oct 9, 2025 | 165.74 | 166.08 | 165.74 | 166.08 | 164.82 | -1.46% | 25 |
| Oct 8, 2025 | 170.38 | 170.38 | 168.54 | 168.54 | 167.26 | 0.17% | 43 |
| Oct 7, 2025 | 168.26 | 168.26 | 168.26 | 168.26 | 166.98 | 1.56% | - |
| Oct 6, 2025 | 166.34 | 166.34 | 165.68 | 165.68 | 164.42 | 0.27% | 4 |
| Oct 3, 2025 | 163.00 | 165.24 | 163.00 | 165.24 | 163.98 | 2.48% | 40 |
| Oct 2, 2025 | 161.18 | 161.24 | 161.18 | 161.24 | 160.01 | 0.93% | 1 |
| Oct 1, 2025 | 160.24 | 160.24 | 158.30 | 159.76 | 158.55 | 1.46% | 124 |
| Sep 30, 2025 | 157.46 | 157.46 | 157.46 | 157.46 | 156.26 | -0.44% | - |
| Sep 29, 2025 | 158.16 | 158.16 | 158.16 | 158.16 | 156.96 | -0.74% | - |
| Sep 26, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 158.13 | -0.97% | - |
| Sep 25, 2025 | 161.82 | 161.82 | 160.90 | 160.90 | 159.68 | -1.26% | 30 |
| Sep 24, 2025 | 161.94 | 162.96 | 161.94 | 162.96 | 161.72 | 0.25% | 50 |
| Sep 23, 2025 | 162.56 | 162.56 | 162.56 | 162.56 | 161.32 | -0.95% | - |
| Sep 22, 2025 | 162.64 | 164.12 | 162.52 | 164.12 | 162.87 | 1.36% | 30 |
| Sep 19, 2025 | 161.00 | 161.92 | 161.00 | 161.92 | 160.69 | 0.80% | 16 |
| Sep 18, 2025 | 160.96 | 160.96 | 160.64 | 160.64 | 159.42 | -1.77% | 10 |