The Hershey Company (ETR:HSY)
Germany · Delayed Price · Currency is EUR 146.40
-2.00 (-1.35%)
At close: Sep 25, 2026
ETR:HSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 148.15 | 148.15 | 146.40 | 146.40 | - | -1.35% | 120 |
| 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% | - |
| Aug 28, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -0.32% | - |
| Aug 27, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -2.63% | - |
| Aug 26, 2026 | 159.70 | 159.85 | 159.70 | 159.85 | 159.85 | -0.12% | 49 |
| Aug 25, 2026 | 163.20 | 163.20 | 160.05 | 160.05 | 160.05 | -1.30% | 60 |
| Aug 24, 2026 | 160.65 | 162.15 | 160.15 | 162.15 | 162.15 | 1.31% | 103 |
| Aug 21, 2026 | 163.25 | 163.25 | 160.05 | 160.05 | 160.05 | -1.60% | 11 |
| Aug 20, 2026 | 160.85 | 162.70 | 160.85 | 162.65 | 162.65 | 1.50% | 83 |
| Aug 19, 2026 | 160.05 | 160.55 | 160.05 | 160.25 | 160.25 | 1.36% | 110 |
| Aug 18, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0.29% | - |
| Aug 17, 2026 | 157.55 | 158.80 | 157.50 | 157.65 | 157.65 | -0.97% | 241 |
| Aug 14, 2026 | 159.35 | 159.35 | 159.20 | 159.20 | 159.20 | 1.89% | 2 |
| Aug 12, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.24 | 0.41% | - |
| Aug 11, 2026 | 157.50 | 157.50 | 156.85 | 156.85 | 155.60 | -0.32% | 5 |
| Aug 10, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 156.09 | -0.66% | - |
| Aug 7, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 157.13 | 0.99% | - |
| Aug 6, 2026 | 155.05 | 156.85 | 155.05 | 156.85 | 155.60 | 1.69% | 33 |
| Aug 5, 2026 | 154.80 | 154.80 | 154.25 | 154.25 | 153.02 | 0.26% | 6 |
| Aug 4, 2026 | 152.90 | 153.85 | 152.90 | 153.85 | 152.62 | 0.13% | 62 |
| Aug 3, 2026 | 150.15 | 154.15 | 150.15 | 153.65 | 152.42 | 1.15% | 35 |
| Jul 31, 2026 | 154.35 | 154.35 | 151.90 | 151.90 | 150.69 | -2.91% | 12 |
| Jul 30, 2026 | 160.65 | 160.65 | 156.45 | 156.45 | 155.20 | -3.81% | 273 |
| Jul 29, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 161.35 | 1.78% | - |
| Jul 28, 2026 | 159.10 | 159.80 | 159.10 | 159.80 | 158.52 | 1.62% | 88 |
| Jul 27, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 155.99 | 2.14% | - |
| Jul 24, 2026 | 152.95 | 153.95 | 152.95 | 153.95 | 152.72 | 3.08% | 45 |
| Jul 23, 2026 | 150.40 | 150.40 | 149.35 | 149.35 | 148.16 | -1.03% | 115 |
| Jul 22, 2026 | 150.45 | 150.90 | 150.45 | 150.90 | 149.69 | 1.14% | 82 |
| Jul 21, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 148.01 | -0.03% | - |
| Jul 20, 2026 | 148.80 | 149.25 | 148.80 | 149.25 | 148.06 | -1.94% | 6 |
| Jul 17, 2026 | 153.30 | 153.30 | 152.20 | 152.20 | 150.98 | 0.30% | 110 |