Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 48.80
-0.60 (-1.21%)
At close: Jun 26, 2026
FRA:3KC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | - | -1.21% | - |
| Jun 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -4.08% | - |
| Jun 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jun 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jun 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jun 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jun 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jun 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Jun 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Jun 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Jun 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Jun 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Jun 10, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Jun 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jun 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Jun 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Jun 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Jun 3, 2026 | 48.00 | 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% | - |