The Hershey Company (ETR:HSY)
Germany · Delayed Price · Currency is EUR 160.45
+5.15 (3.32%)
At close: Nov 6, 2026
ETR:HSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 157.15 | 160.45 | 156.30 | 160.45 | 160.45 | 3.32% | - |
| Nov 5, 2026 | 155.95 | 156.10 | 155.30 | 155.30 | 155.30 | -0.54% | 4 |
| Nov 4, 2026 | 149.15 | 156.15 | 149.15 | 156.15 | 156.15 | 3.82% | 67 |
| Nov 3, 2026 | 151.90 | 152.30 | 150.05 | 150.40 | 150.40 | -0.79% | 28 |
| Nov 2, 2026 | 146.75 | 151.60 | 146.75 | 151.60 | 151.60 | 2.74% | 18 |
| Oct 30, 2026 | 144.40 | 147.55 | 144.40 | 147.55 | 147.55 | 1.79% | - |
| Oct 29, 2026 | 149.10 | 149.10 | 141.45 | 144.95 | 144.95 | -1.13% | 18 |
| Oct 28, 2026 | 147.25 | 147.40 | 146.60 | 146.60 | 146.60 | -0.85% | 5 |
| Oct 27, 2026 | 151.00 | 151.05 | 147.85 | 147.85 | 147.85 | -1.43% | - |
| Oct 26, 2026 | 151.70 | 151.70 | 150.00 | 150.00 | 150.00 | -1.64% | - |
| Oct 23, 2026 | 156.25 | 156.25 | 152.50 | 152.50 | 152.50 | -2.52% | - |
| Oct 22, 2026 | 149.85 | 156.45 | 149.85 | 156.45 | 156.45 | 4.02% | - |
| Oct 21, 2026 | 150.85 | 150.85 | 150.40 | 150.40 | 150.40 | -0.07% | 18 |
| Oct 20, 2026 | 149.20 | 150.50 | 149.20 | 150.50 | 150.50 | 0.84% | - |
| Oct 19, 2026 | 152.00 | 152.00 | 149.25 | 149.25 | 149.25 | -2.42% | - |
| Oct 16, 2026 | 150.55 | 152.95 | 149.60 | 152.95 | 152.95 | 2.00% | 41 |
| Oct 15, 2026 | 147.40 | 149.95 | 147.40 | 149.95 | 149.95 | 2.08% | 38 |
| Oct 14, 2026 | 145.85 | 147.00 | 145.85 | 146.90 | 146.90 | 0.89% | 119 |
| Oct 13, 2026 | 147.00 | 148.00 | 145.45 | 145.60 | 145.60 | 0.31% | 99 |
| Oct 12, 2026 | 145.50 | 145.90 | 145.15 | 145.15 | 145.15 | 0.35% | - |
| Oct 9, 2026 | 144.50 | 145.25 | 144.50 | 144.65 | 144.65 | -0.28% | 15 |
| Oct 8, 2026 | 143.40 | 145.30 | 143.40 | 145.05 | 145.05 | 1.19% | 133 |
| Oct 7, 2026 | 143.00 | 144.05 | 143.00 | 143.35 | 143.35 | -0.14% | - |
| Oct 6, 2026 | 144.00 | 144.05 | 143.55 | 143.55 | 143.55 | -0.31% | 8 |
| Oct 5, 2026 | 143.50 | 144.00 | 143.50 | 144.00 | 144.00 | 1.59% | 40 |
| Oct 2, 2026 | 141.90 | 142.30 | 141.75 | 141.75 | 141.75 | 0.25% | 40 |
| Oct 1, 2026 | 138.15 | 141.40 | 138.15 | 141.40 | 141.40 | 1.14% | 473 |
| Sep 30, 2026 | 142.90 | 143.10 | 139.80 | 139.80 | 139.80 | -1.96% | 15 |
| Sep 29, 2026 | 144.55 | 144.70 | 142.60 | 142.60 | 142.60 | -2.13% | 127 |
| Sep 28, 2026 | 146.75 | 146.85 | 145.45 | 145.70 | 145.70 | -0.48% | 15 |
| Sep 25, 2026 | 148.15 | 148.15 | 146.40 | 146.40 | 146.40 | -1.35% | 83 |
| Sep 24, 2026 | 148.15 | 148.75 | 148.10 | 148.40 | 148.40 | 0.64% | 37 |
| Sep 23, 2026 | 147.85 | 147.85 | 147.25 | 147.45 | 147.45 | -0.07% | - |
| Sep 22, 2026 | 146.55 | 147.85 | 146.55 | 147.55 | 147.55 | 0.44% | 59 |
| Sep 21, 2026 | 148.70 | 148.70 | 146.90 | 146.90 | 146.90 | 0.17% | 9 |
| Sep 18, 2026 | 146.50 | 147.05 | 146.50 | 146.65 | 146.65 | -0.37% | - |
| Sep 17, 2026 | 149.85 | 149.85 | 147.00 | 147.20 | 147.20 | -1.31% | 65 |
| Sep 16, 2026 | 148.10 | 149.15 | 147.15 | 149.15 | 149.15 | 0.57% | 32 |
| Sep 15, 2026 | 150.25 | 150.25 | 148.30 | 148.30 | 148.30 | -2.11% | - |
| Sep 14, 2026 | 150.95 | 152.20 | 150.95 | 151.50 | 151.50 | 1.27% | - |
| Sep 11, 2026 | 150.70 | 150.70 | 149.60 | 149.60 | 149.60 | -0.30% | - |
| Sep 10, 2026 | 148.20 | 151.25 | 148.20 | 150.05 | 150.05 | 2.04% | 141 |
| Sep 9, 2026 | 149.05 | 149.60 | 147.05 | 147.05 | 147.05 | -1.64% | - |
| Sep 8, 2026 | 148.20 | 149.50 | 148.20 | 149.50 | 149.50 | 1.29% | - |
| Sep 7, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -1.27% | - |
| Sep 4, 2026 | 150.80 | 150.80 | 149.50 | 149.50 | 149.50 | 0.50% | 10 |
| Sep 3, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | -2.55% | - |
| Sep 2, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -0.13% | 30 |
| Sep 1, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 0.23% | - |
| Aug 31, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -1.71% | - |