Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 3.622
+0.022 (0.61%)
Last updated: Sep 9, 2025, 3:29 PM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | - | 0.61% | 500 |
| Sep 8, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | - | -0.17% | 500 |
| Sep 5, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | - | -0.28% | 500 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.59 | 3.62 | - | 1.92% | - |
| Sep 3, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | - | -0.50% | - |
| Sep 2, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | - | -1.27% | 500 |
| Sep 1, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | - | -0.28% | 500 |
| Aug 29, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | - | -0.60% | 500 |
| Aug 28, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | - | -0.55% | 500 |
| Aug 27, 2025 | 3.67 | 3.67 | 3.65 | 3.66 | - | -2.03% | 500 |
| Aug 26, 2025 | 3.67 | 3.74 | 3.63 | 3.74 | - | 2.13% | 500 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | - | -0.54% | - |
| Aug 22, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | - | 0.88% | 1,000 |
| Aug 21, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | - | -0.22% | 1,000 |
| Aug 20, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | - | 1.11% | 1,000 |
| Aug 19, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | - | -0.66% | 1,000 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.64 | 3.64 | - | 0.44% | 1,000 |
| Aug 15, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | - | 0.22% | 1,300 |
| Aug 14, 2025 | 3.62 | 3.63 | 3.62 | 3.62 | - | -0.06% | 1,300 |
| Aug 13, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | - | - | 1,300 |
| Aug 12, 2025 | 3.65 | 3.65 | 3.62 | 3.62 | - | - | 1,300 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | - | -2.06% | 1,300 |
| Aug 8, 2025 | 3.71 | 3.83 | 3.70 | 3.70 | - | 0.43% | 1,300 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | - | -1.02% | - |
| Aug 6, 2025 | 3.76 | 3.76 | 3.71 | 3.72 | - | 0.22% | - |
| Aug 5, 2025 | 3.74 | 3.74 | 3.68 | 3.71 | - | -0.43% | - |
| Aug 4, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | - | 0.87% | 130 |
| Aug 1, 2025 | 3.68 | 3.69 | 3.67 | 3.69 | - | 0.93% | 130 |
| Jul 31, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | - | -3.12% | - |
| Jul 30, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | - | -1.56% | 130 |
| Jul 29, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | - | 0.42% | 130 |
| Jul 28, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | - | - | 130 |
| Jul 25, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | - | -0.36% | 130 |
| Jul 24, 2025 | 3.85 | 3.95 | 3.83 | 3.84 | - | -0.78% | 130 |
| Jul 23, 2025 | 3.93 | 3.93 | 3.87 | 3.87 | - | -0.92% | 173 |
| Jul 22, 2025 | 3.91 | 3.91 | 3.88 | 3.90 | - | 0.83% | - |
| Jul 21, 2025 | 3.88 | 3.88 | 3.86 | 3.87 | - | -0.10% | 173 |
| Jul 18, 2025 | 3.91 | 3.91 | 3.87 | 3.87 | - | 0.62% | 173 |
| Jul 17, 2025 | 3.88 | 3.88 | 3.83 | 3.85 | - | 0.05% | 173 |
| Jul 16, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | - | -0.67% | 173 |
| Jul 15, 2025 | 3.92 | 3.92 | 3.87 | 3.87 | - | 0.31% | 173 |
| Jul 14, 2025 | 3.87 | 3.87 | 3.85 | 3.86 | - | 0.26% | 173 |
| Jul 11, 2025 | 3.86 | 3.87 | 3.85 | 3.85 | - | -0.05% | 173 |
| Jul 10, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | - | 0.47% | 173 |
| Jul 9, 2025 | 3.87 | 3.87 | 3.81 | 3.84 | - | 0.47% | - |
| Jul 8, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | - | -0.88% | 173 |
| Jul 7, 2025 | 3.93 | 3.93 | 3.85 | 3.85 | - | -1.43% | 173 |
| Jul 4, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | - | -0.05% | 173 |
| Jul 3, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | - | -1.06% | 173 |
| Jul 2, 2025 | 4.07 | 4.07 | 3.95 | 3.95 | - | -1.98% | - |