Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 48.00
+0.40 (0.84%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:3KC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | - | 0.84% | - |
| Jun 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Jun 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| May 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| May 28, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| May 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| May 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| May 25, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| May 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| May 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| May 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| May 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| May 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| May 15, 2026 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | -2.11% | 50 |
| May 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| May 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| May 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| May 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.51% | - |
| May 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.31% | - |
| May 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | 0.86% | - |
| May 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | 1.75% | - |
| May 5, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.49 | - | - |
| May 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.49 | -4.18% | - |
| Apr 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.47 | -0.83% | - |
| Apr 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | - | - |
| Apr 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | 2.12% | - |
| Apr 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.88 | -1.67% | - |
| Apr 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.67 | -0.83% | - |
| Apr 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.07 | 0.83% | - |
| Apr 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.67 | - | - |
| Apr 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.67 | 0.42% | - |
| Apr 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.47 | -0.42% | - |
| Apr 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.67 | -1.64% | - |
| Apr 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.46 | -0.41% | - |
| Apr 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.66 | 3.38% | - |
| Apr 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.07 | 1.28% | - |
| Apr 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | -2.90% | - |
| Apr 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | -0.82% | - |
| Apr 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.27 | -0.41% | - |
| Apr 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.46 | -0.81% | - |
| Apr 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.86 | -0.40% | - |
| Apr 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.06 | 1.65% | - |
| Apr 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.27 | - | - |
| Mar 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.27 | 0.83% | - |
| Mar 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | -2.82% | - |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.26 | 0.40% | - |
| Mar 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.06 | 2.07% | - |
| Mar 25, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.07 | 0.41% | - |
| Mar 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | 0.84% | - |
| Mar 23, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.47 | - | - |