Federated Hermes, Inc. (FRA:3KC)
Germany · Delayed Price · Currency is EUR 50.00
-0.50 (-0.99%)
Last updated: Jul 22, 2026, 8:07 AM CET
FRA:3KC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jul 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jul 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jul 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jul 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Jul 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jul 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jul 6, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 2.04% | 3 |
| Jul 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | - |
| Jul 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Jul 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Jun 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | - |
| Jun 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.51% | 6 |
| Jun 26, 2026 | 48.80 | 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% | - |