Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 46.20
-1.00 (-2.12%)
At close: Feb 20, 2026
Federated Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.31 | 2.70% | - |
| Jan 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | 2.30% | - |
| Jan 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.12 | -3.12% | - |
| Jan 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.51 | - | - |
| Jan 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.51 | -0.44% | - |
| Jan 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.71 | 1.35% | - |
| Jan 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | -0.89% | - |
| Jan 7, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.51 | -0.88% | - |
| Jan 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.91 | 2.26% | - |
| Jan 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.91 | - | - |
| Jan 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.91 | -2.64% | - |
| Dec 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.11 | - | - |
| Dec 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.11 | 0.89% | - |
| Dec 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.71 | 0.90% | - |
| Dec 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.31 | - | - |
| Dec 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.31 | 0.45% | - |
| Dec 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | 0.45% | - |
| Dec 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.91 | 1.38% | - |
| Dec 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.32 | -1.36% | - |
| Dec 15, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.91 | -0.45% | - |
| Dec 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | 2.30% | - |
| Dec 11, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.12 | 0.46% | - |
| Dec 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.92 | 1.41% | - |
| Dec 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.32 | -1.39% | - |
| Dec 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.92 | - | - |