Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 4.058
-0.010 (-0.25%)
At close: Nov 28, 2025
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.08 | 4.09 | 4.06 | 4.09 | 4.09 | 0.74% | - |
| Nov 28, 2025 | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.25% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | 0.94% | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.01 | 4.03 | 4.03 | 1.05% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -2.16% | - |
| Nov 24, 2025 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | 0.30% | - |
| Nov 21, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -1.31% | - |
| Nov 20, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 1.68% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | 0.25% | - |
| Nov 18, 2025 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | 1.35% | - |
| Nov 17, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 1.53% | - |
| Nov 14, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.46% | - |
| Nov 13, 2025 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 2.52% | - |
| Nov 12, 2025 | 3.96 | 3.98 | 3.89 | 3.89 | 3.89 | -1.67% | - |
| Nov 11, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 0.20% | - |
| Nov 10, 2025 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 1.44% | - |
| Nov 7, 2025 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Nov 6, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -0.61% | - |
| Nov 5, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 1.03% | - |
| Nov 4, 2025 | 3.88 | 3.89 | 3.85 | 3.89 | 3.89 | 0.78% | - |
| Nov 3, 2025 | 3.86 | 3.87 | 3.86 | 3.86 | 3.86 | 0.47% | - |
| Oct 31, 2025 | 3.93 | 3.93 | 3.84 | 3.84 | 3.84 | -1.33% | - |
| Oct 30, 2025 | 3.94 | 3.94 | 3.89 | 3.90 | 3.90 | -0.36% | - |
| Oct 29, 2025 | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | 0.05% | - |
| Oct 28, 2025 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | -0.61% | - |
| Oct 27, 2025 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 0.15% | - |
| Oct 24, 2025 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | 0.41% | - |
| Oct 23, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | 0.46% | - |
| Oct 22, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -0.05% | - |
| Oct 21, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.21% | - |
| Oct 20, 2025 | 3.89 | 3.90 | 3.86 | 3.90 | 3.90 | 1.88% | - |
| Oct 17, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | 0.47% | - |
| Oct 16, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.95% | - |
| Oct 15, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.00% | - |
| Oct 14, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -3.15% | - |
| 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% | - |
| Oct 9, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 1.26% | - |
| Oct 8, 2025 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | 0.10% | - |
| 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% | - |
| 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% | - |
| 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% | - |