Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 3.910
+0.018 (0.46%)
At close: Oct 23, 2025
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -0.05% | 200 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.21% | 200 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.86 | 3.90 | 3.90 | 1.88% | 200 |
| Oct 17, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | 0.47% | 200 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.95% | 200 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.00% | 200 |
| Oct 14, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -3.15% | 200 |
| Oct 13, 2025 | 3.88 | 3.94 | 3.82 | 3.94 | 3.94 | 2.07% | 200 |
| Oct 10, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.10% | 5 |
| Oct 9, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 1.26% | 5 |
| Oct 8, 2025 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | 0.10% | 5 |
| Oct 7, 2025 | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | -0.10% | - |
| Oct 6, 2025 | 3.83 | 3.83 | 3.80 | 3.81 | 3.81 | 0.58% | 150 |
| Oct 3, 2025 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | 1.12% | - |
| Oct 2, 2025 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -0.16% | 100 |
| Oct 1, 2025 | 3.78 | 3.79 | 3.76 | 3.76 | 3.76 | -3.20% | - |
| Sep 30, 2025 | 3.74 | 3.88 | 3.70 | 3.88 | 3.88 | 4.92% | 5 |
| Sep 29, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 0.22% | - |
| Sep 26, 2025 | 3.70 | 3.70 | 3.67 | 3.69 | 3.69 | 0.05% | - |
| Sep 25, 2025 | 3.70 | 3.70 | 3.68 | 3.69 | 3.69 | -0.16% | - |
| Sep 24, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | 1.04% | - |
| Sep 23, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 0.11% | 500 |
| Sep 22, 2025 | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | 0.16% | 500 |
| Sep 19, 2025 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | 0.28% | 500 |
| Sep 18, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 0.28% | 500 |
| Sep 17, 2025 | 3.68 | 3.68 | 3.62 | 3.63 | 3.63 | -0.44% | 500 |
| Sep 16, 2025 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -0.49% | 500 |
| Sep 15, 2025 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | 0.11% | 500 |
| Sep 12, 2025 | 3.64 | 3.66 | 3.63 | 3.66 | 3.66 | 0.83% | 500 |
| Sep 11, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | 0.11% | 500 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | - | 500 |
| Sep 9, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 0.61% | 500 |
| Sep 8, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -0.17% | 500 |
| Sep 5, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -0.28% | 500 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.59 | 3.62 | 3.62 | 1.92% | 500 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.50% | 500 |
| Sep 2, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -1.27% | 500 |
| Sep 1, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -0.28% | 500 |
| Aug 29, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.60% | 500 |
| Aug 28, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -0.55% | 500 |
| Aug 27, 2025 | 3.67 | 3.67 | 3.65 | 3.66 | 3.66 | -2.03% | 500 |
| Aug 26, 2025 | 3.67 | 3.74 | 3.63 | 3.74 | 3.74 | 2.13% | 500 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 1,000 |
| Aug 22, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | 3.68 | 0.88% | 1,000 |
| Aug 21, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -0.22% | 1,000 |
| Aug 20, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 1.11% | 1,000 |
| Aug 19, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -0.66% | 1,000 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.64 | 3.64 | 3.64 | 0.44% | 1,000 |
| Aug 15, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | 0.22% | 1,300 |
| Aug 14, 2025 | 3.62 | 3.63 | 3.62 | 3.62 | 3.62 | -0.06% | 1,300 |