Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 55.50
+0.50 (0.91%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:3KC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.69 | 2.82% | - |
| Jul 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.30 | -1.78% | - |
| Jul 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | - | - |
| Jul 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | 1.00% | - |
| Jul 6, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 49.70 | 2.04% | 3 |
| Jul 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | 2.08% | - |
| Jul 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | 0.42% | - |
| Jul 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | -2.45% | - |
| Jun 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | -3.92% | - |
| Jun 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.69 | 4.51% | 6 |
| Jun 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.51 | -1.21% | - |
| Jun 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | -4.08% | - |
| Jun 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.19 | -0.96% | - |
| Jun 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.69 | 0.97% | - |
| Jun 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.19 | 0.98% | - |
| Jun 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.69 | -0.97% | - |
| Jun 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.19 | 3.00% | - |