Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 44.00
+0.20 (0.46%)
At close: Sep 29, 2025
Federated Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Sep 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Sep 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Sep 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | 22 |
| Sep 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | 38 |
| Sep 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | 38 |
| Sep 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | 38 |
| Sep 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | 38 |
| Sep 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | 38 |
| Sep 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | 38 |
| Sep 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | 38 |
| Sep 12, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | 200 |
| Sep 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | 200 |
| Sep 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | 200 |
| Sep 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | 200 |
| Sep 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.03% | 200 |
| Sep 5, 2025 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | 3.59% | 200 |
| Sep 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Sep 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 288 |
| Sep 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Sep 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Aug 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Aug 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 9 |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | 9 |
| Aug 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 9 |
| Aug 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 9 |
| Aug 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 9 |
| Aug 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | 9 |
| Aug 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | 9 |
| Aug 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | 9 |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | 9 |
| Aug 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | 9 |
| Aug 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | 9 |
| Aug 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | 9 |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Aug 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Aug 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Aug 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.31 | -1.36% | - |
| Aug 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.91 | 0.91% | - |
| Aug 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.51 | 3.30% | - |
| Aug 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.12 | -1.85% | - |
| Aug 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.91 | -0.46% | - |
| Jul 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.11 | 2.36% | - |
| Jul 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.12 | 1.44% | - |
| Jul 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | - | - |
| Jul 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | 1.46% | 9 |
| Jul 25, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | 0.49% | - |
| Jul 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | 0.49% | - |
| Jul 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.53 | 1.49% | - |