Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 3.992
+0.042 (1.06%)
Last updated: Jan 28, 2026, 3:25 PM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.11 | 4.12 | 4.09 | 4.12 | 4.12 | 1.48% | - |
| Jan 29, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 1.70% | - |
| Jan 28, 2026 | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | 1.06% | - |
| Jan 27, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.70% | - |
| Jan 26, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.10% | - |
| Jan 23, 2026 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -2.11% | - |
| Jan 22, 2026 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | 0.20% | 5,000 |
| Jan 21, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -1.98% | - |
| Jan 20, 2026 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -1.10% | - |
| Jan 19, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 1.11% | - |
| Jan 16, 2026 | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Jan 15, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | 2.13% | - |
| Jan 14, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 1.41% | - |
| Jan 13, 2026 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.02% | - |
| Jan 12, 2026 | 4.09 | 4.10 | 4.04 | 4.06 | 4.06 | -0.25% | - |
| Jan 9, 2026 | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -1.31% | - |
| Jan 8, 2026 | 4.13 | 4.13 | 4.10 | 4.13 | 4.13 | 1.08% | - |
| Jan 7, 2026 | 4.03 | 4.11 | 4.03 | 4.08 | 4.08 | 1.69% | - |
| Jan 6, 2026 | 3.98 | 4.01 | 3.95 | 4.01 | 4.01 | 1.11% | - |
| Jan 5, 2026 | 4.00 | 4.00 | 3.92 | 3.97 | 3.97 | 0.05% | - |
| Jan 2, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.12% | - |
| Dec 30, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.36% | - |
| Dec 29, 2025 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | 0.15% | - |
| Dec 23, 2025 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 1.03% | - |
| Dec 22, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -1.42% | - |
| Dec 19, 2025 | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | 0.87% | - |
| Dec 18, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | 0.05% | - |
| Dec 17, 2025 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | -0.76% | - |
| Dec 16, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -0.55% | - |
| Dec 15, 2025 | 3.97 | 3.97 | 3.94 | 3.96 | 3.96 | 1.02% | - |
| Dec 12, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | 1.34% | - |
| Dec 11, 2025 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -1.02% | - |
| Dec 10, 2025 | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | -0.41% | - |
| Dec 9, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.86% | - |
| Dec 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.15% | - |
| Dec 5, 2025 | 4.02 | 4.02 | 3.96 | 3.97 | 3.97 | -0.55% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -0.10% | - |
| Dec 3, 2025 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -1.82% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.06 | 4.07 | 4.07 | -0.49% | - |
| 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% | - |