The Hershey Company (ETR:HSY)
Germany · Delayed Price · Currency is EUR 160.54
+2.48 (1.57%)
At close: Jan 9, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |