Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 48.60
-0.60 (-1.22%)
At close: Sep 18, 2026
FRA:3KC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Sep 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Sep 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Sep 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Sep 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Sep 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Sep 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Sep 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Sep 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Aug 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Aug 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Aug 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Aug 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Aug 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Aug 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Aug 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Aug 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Aug 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Aug 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Aug 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 114 |
| Aug 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 114 |
| Aug 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.23% | - |
| Aug 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.67 | -1.79% | - |
| Aug 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.66 | 1.82% | - |
| Aug 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.67 | 5.77% | - |
| Aug 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.69 | 0.97% | - |
| Jul 31, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.19 | -0.96% | - |
| Jul 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.69 | -0.95% | - |
| Jul 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.19 | 1.94% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.19 | 1.98% | - |
| Jul 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | 1.41% | - |
| Jul 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.50 | -0.40% | - |
| Jul 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.70 | - | - |
| Jul 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.70 | -0.99% | - |
| Jul 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | -0.98% | - |
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.69 | -0.97% | - |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.19 | -0.96% | - |
| Jul 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.69 | 1.96% | - |
| Jul 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.69 | 0.99% | - |
| Jul 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | -1.94% | - |
| Jul 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.19 | 0.98% | - |