Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 48.00
-0.40 (-0.83%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:3KC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | - | 0.83% | - |
| Apr 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Apr 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Apr 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Apr 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Apr 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Apr 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Apr 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Apr 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Apr 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Apr 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Apr 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Apr 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Apr 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Apr 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Mar 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Mar 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Mar 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Mar 25, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Mar 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Mar 23, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Mar 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Mar 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Mar 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Mar 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Mar 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Mar 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Mar 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.39% | - |
| Mar 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Mar 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Mar 6, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Mar 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Mar 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Mar 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Mar 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Feb 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Feb 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Feb 25, 2026 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 3.48% | 11 |
| Feb 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Feb 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| 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% | - |