Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 49.60
+0.20 (0.40%)
At close: Mar 27, 2026
FRA:3KC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Mar 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Mar 25, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Mar 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Mar 23, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Mar 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Mar 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Mar 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Mar 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Mar 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Mar 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Mar 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.39% | - |
| Mar 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Mar 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Mar 6, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Mar 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Mar 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Mar 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Mar 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Feb 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Feb 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Feb 25, 2026 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 3.48% | 11 |
| Feb 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Feb 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Feb 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Feb 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.61% | - |
| Feb 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Feb 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Feb 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Feb 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Feb 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Feb 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Feb 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Feb 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Feb 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.31 | -1.33% | - |
| Feb 4, 2026 | 44.20 | 45.20 | 44.20 | 45.20 | 44.91 | 0.44% | 199 |
| Feb 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.71 | 1.81% | - |
| Feb 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.91 | 0.91% | - |
| Jan 30, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.52 | 0.46% | - |
| Jan 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.32 | 0.46% | - |
| Jan 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.12 | -2.69% | - |
| Jan 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.31 | - | - |
| Jan 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.31 | -3.46% | - |
| Jan 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.90 | - | - |
| Jan 22, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.90 | 2.21% | - |
| Jan 21, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.91 | -1.74% | - |
| Jan 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.70 | - | - |
| Jan 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.70 | 0.88% | - |