Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 45.40
-0.60 (-1.30%)
At close: Aug 29, 2025
Federated Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -0.89% | - |
| Sep 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 9 |
| Sep 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 0.90% | 9 |
| Sep 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -1.76% | 9 |
| Aug 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -1.30% | 9 |
| Aug 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 9 |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.77% | 9 |
| Aug 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - | - |
| Aug 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 0.44% | - |
| Aug 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 0.45% | 9 |
| Aug 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.45% | 9 |
| Aug 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -0.89% | 9 |
| Aug 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -0.88% | 9 |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -1.30% | 9 |
| Aug 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.32% | 9 |
| Aug 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | 2.71% | 9 |
| Aug 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.45% | 9 |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 0.92% | 9 |
| Aug 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 1.40% | - |
| Aug 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -1.38% | 9 |
| Aug 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -1.36% | 9 |
| Aug 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.91% | 9 |
| Aug 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 3.30% | 9 |
| Aug 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | -1.85% | 9 |
| Aug 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -0.46% | 9 |
| Jul 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 2.36% | - |
| Jul 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 1.44% | - |
| Jul 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | - | 9 |
| Jul 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | 1.46% | 9 |
| Jul 25, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | 0.49% | 200 |
| Jul 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | 0.49% | - |
| Jul 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 1.49% | 200 |
| Jul 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -0.50% | 200 |
| Jul 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 0.50% | 200 |
| Jul 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1.52% | 200 |
| Jul 17, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 2.59% | 200 |
| Jul 16, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -2.53% | 200 |
| Jul 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1.54% | 200 |
| Jul 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -0.51% | 200 |
| Jul 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 1.03% | 200 |
| Jul 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1.04% | 200 |
| Jul 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | - |
| Jul 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | 200 |
| Jul 7, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | 200 |
| Jul 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 1.05% | 200 |
| Jul 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1.06% | 200 |
| Jul 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1.08% | - |
| Jul 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -0.53% | - |
| Jun 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | - | - |
| Jun 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | 1.08% | 200 |